Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 49.60 | 49.83 | 49.23 | 49.32 | 3,508,733 | -0.30(-0.61%) |
Apr 27, 2018 | 49.06 | 49.85 | 48.93 | 49.63 | 1,574,047 | +0.49(+1.00%) |
Apr 26, 2018 | 48.64 | 49.26 | 48.33 | 49.14 | 2,003,696 | +0.53(+1.09%) |
Apr 25, 2018 | 48.49 | 48.79 | 48.10 | 48.60 | 2,099,418 | -0.06(-0.12%) |
Apr 24, 2018 | 48.54 | 49.05 | 48.35 | 48.66 | 2,498,295 | +0.19(+0.39%) |
Apr 23, 2018 | 48.60 | 48.95 | 48.23 | 48.47 | 1,573,318 | -0.01(-0.02%) |
Apr 20, 2018 | 49.07 | 49.07 | 48.24 | 48.48 | 1,806,178 | -0.52(-1.07%) |
Apr 19, 2018 | 48.95 | 49.11 | 48.52 | 49.01 | 1,352,265 | -0.03(-0.07%) |
Apr 18, 2018 | 49.48 | 49.79 | 49.03 | 49.04 | 1,675,305 | -0.28(-0.56%) |
Apr 17, 2018 | 48.91 | 49.49 | 48.80 | 49.32 | 2,123,791 | +0.46(+0.94%) |
Apr 16, 2018 | 48.55 | 48.98 | 48.40 | 48.86 | 1,978,954 | +0.53(+1.10%) |
Apr 13, 2018 | 48.18 | 48.58 | 48.18 | 48.33 | 1,491,806 | +0.32(+0.67%) |
Apr 12, 2018 | 48.65 | 48.90 | 47.98 | 48.01 | 2,100,745 | -0.63(-1.30%) |
Apr 11, 2018 | 48.55 | 48.92 | 48.47 | 48.64 | 1,771,769 | +0.08(+0.17%) |
Apr 10, 2018 | 49.03 | 49.04 | 48.51 | 48.56 | 1,916,313 | -0.33(-0.67%) |
Apr 09, 2018 | 48.81 | 49.32 | 48.78 | 48.88 | 1,925,789 | +0.05(+0.10%) |
Apr 06, 2018 | 49.17 | 49.45 | 48.66 | 48.83 | 2,161,234 | -0.29(-0.60%) |
Apr 05, 2018 | 48.65 | 49.29 | 48.11 | 49.13 | 2,195,193 | +0.39(+0.81%) |
Apr 04, 2018 | 48.40 | 48.96 | 48.11 | 48.74 | 3,187,339 | +0.19(+0.39%) |
Apr 03, 2018 | 47.97 | 48.77 | 47.73 | 48.55 | 3,308,488 | +0.52(+1.07%) |
Apr 02, 2018 | 48.34 | 48.92 | 47.72 | 48.03 | 3,156,457 | -0.20(-0.42%) |
Mar 29, 2018 | 48.24 | 48.24 | 48.24 | 0 | +0.37(+0.77%) | |
Mar 28, 2018 | 48.12 | 48.42 | 47.66 | 47.87 | 2,351,783 | -0.10(-0.20%) |
Mar 27, 2018 | 47.20 | 48.59 | 47.03 | 47.97 | 3,433,986 | +0.87(+1.84%) |
Mar 26, 2018 | 46.66 | 47.22 | 46.58 | 47.10 | 1,720,542 | +0.61(+1.30%) |
Mar 23, 2018 | 47.20 | 47.63 | 46.38 | 46.49 | 1,660,105 | -0.59(-1.25%) |
Mar 22, 2018 | 47.15 | 48.15 | 46.89 | 47.08 | 2,403,569 | +0.04(+0.09%) |
Mar 21, 2018 | 47.31 | 47.70 | 46.80 | 47.04 | 1,963,840 | -0.17(-0.36%) |
Mar 20, 2018 | 47.55 | 47.70 | 47.06 | 47.21 | 1,841,777 | -0.30(-0.64%) |
Mar 19, 2018 | 47.75 | 47.79 | 47.24 | 47.52 | 2,647,158 | -0.18(-0.38%) |
Mar 16, 2018 | 47.25 | 47.88 | 47.20 | 47.70 | 4,708,216 | +0.56(+1.18%) |
Mar 15, 2018 | 46.84 | 47.38 | 46.73 | 47.14 | 2,628,564 | +0.32(+0.68%) |
Mar 14, 2018 | 46.49 | 47.07 | 46.49 | 46.82 | 2,098,509 | +0.42(+0.90%) |
Mar 13, 2018 | 46.88 | 47.03 | 46.12 | 46.40 | 3,476,009 | -0.31(-0.67%) |
Mar 12, 2018 | 46.94 | 47.73 | 46.54 | 46.71 | 3,858,418 | -0.15(-0.31%) |
Mar 09, 2018 | 46.57 | 46.86 | 46.37 | 46.86 | 1,995,946 | +0.30(+0.65%) |
Mar 08, 2018 | 46.25 | 46.76 | 46.25 | 46.56 | 2,765,193 | +0.47(+1.03%) |
Mar 07, 2018 | 45.95 | 46.08 | 2,718,697 | -0.32(-0.69%) | ||
Mar 06, 2018 | 47.15 | 46.31 | 46.40 | 2,213,264 | -0.85(-1.80%) | |
Mar 05, 2018 | 46.19 | 47.36 | 46.12 | 47.25 | 2,213,382 | +0.92(+1.99%) |
Mar 02, 2018 | 45.91 | 46.58 | 45.87 | 46.33 | 3,300,862 | +0.45(+0.97%) |
Mar 01, 2018 | 46.25 | 46.84 | 45.81 | 45.89 | 3,346,408 | -0.37(-0.79%) |
Feb 28, 2018 | 46.80 | 46.97 | 46.25 | 46.25 | 2,356,934 | -0.32(-0.68%) |
Feb 27, 2018 | 47.84 | 48.00 | 46.56 | 46.57 | 2,190,499 | -1.16(-2.43%) |
Feb 26, 2018 | 48.19 | 48.19 | 47.47 | 47.73 | 2,094,359 | -0.53(-1.09%) |
Feb 23, 2018 | 46.74 | 48.35 | 46.64 | 48.26 | 3,098,463 | +1.61(+3.46%) |
Feb 22, 2018 | 46.64 | 3,949,620 | +0.10(+0.21%) | |||
Feb 21, 2018 | 47.15 | 47.58 | 46.53 | 46.54 | 2,342,382 | -0.66(-1.39%) |
Feb 20, 2018 | 47.70 | 47.88 | 47.03 | 47.20 | 1,411,274 | -0.77(-1.61%) |
Feb 16, 2018 | 47.97 | 47.97 | 47.97 | 0 | +0.45(+0.94%) | |
Feb 15, 2018 | 46.93 | 47.53 | 46.78 | 47.53 | 3,930,409 | +0.80(+1.72%) |
Feb 14, 2018 | 46.49 | 46.88 | 46.12 | 46.72 | 3,135,678 | -0.03(-0.07%) |
Feb 13, 2018 | 46.44 | 46.89 | 45.94 | 46.75 | 2,140,007 | +0.07(+0.16%) |
Feb 12, 2018 | 46.32 | 46.95 | 45.85 | 46.68 | 2,682,447 | +0.41(+0.89%) |
Feb 09, 2018 | 45.66 | 46.60 | 45.38 | 46.27 | 3,388,862 | +0.74(+1.62%) |
Feb 08, 2018 | 46.10 | 46.37 | 45.52 | 45.53 | 3,035,095 | -0.63(-1.37%) |
Feb 07, 2018 | 46.70 | 46.70 | 46.15 | 46.16 | 3,965,447 | -0.53(-1.13%) |
Feb 06, 2018 | 46.81 | 47.01 | 46.06 | 46.69 | 4,370,011 | -0.93(-1.94%) |
Feb 05, 2018 | 47.92 | 48.35 | 47.43 | 47.61 | 3,480,108 | -0.54(-1.13%) |
Feb 02, 2018 | 47.38 | 48.34 | 47.10 | 48.16 | 8,034,939 | -0.66(-1.35%) |
Feb 01, 2018 | 51.23 | 51.46 | 48.14 | 48.82 | 7,113,770 | -2.38(-4.64%) |
Jan 31, 2018 | 50.82 | 51.25 | 50.58 | 51.19 | 3,103,270 | +0.43(+0.85%) |
Jan 30, 2018 | 50.62 | 50.96 | 50.50 | 50.76 | 2,899,887 | +0.10(+0.19%) |
Jan 29, 2018 | 51.54 | 51.80 | 50.47 | 50.67 | 3,484,144 | -1.32(-2.54%) |
Jan 26, 2018 | 52.62 | 52.73 | 51.36 | 51.99 | 4,553,808 | -0.41(-0.77%) |
Jan 25, 2018 | 49.63 | 52.65 | 49.56 | 52.39 | 7,592,438 | +2.79(+5.63%) |
Jan 24, 2018 | 49.51 | 49.89 | 49.11 | 49.60 | 5,751,062 | +0.01(+0.02%) |
Jan 23, 2018 | 48.85 | 50.01 | 48.83 | 49.59 | 4,924,309 | +0.29(+0.59%) |
Jan 22, 2018 | 49.59 | 49.77 | 49.18 | 49.30 | 3,072,865 | -0.02(-0.05%) |
Jan 19, 2018 | 49.48 | 49.65 | 49.21 | 49.33 | 2,659,491 | -0.02(-0.03%) |
Jan 18, 2018 | 50.11 | 50.11 | 49.21 | 49.34 | 5,176,958 | -0.68(-1.36%) |
Jan 17, 2018 | 49.45 | 50.13 | 49.39 | 50.02 | 2,447,486 | +0.57(+1.15%) |
Jan 16, 2018 | 49.79 | 50.02 | 48.95 | 49.46 | 2,562,562 | -0.32(-0.65%) |
Jan 12, 2018 | 49.78 | 49.78 | 49.78 | 0 | -0.14(-0.28%) | |
Jan 11, 2018 | 49.61 | 49.93 | 49.49 | 49.92 | 2,245,972 | +0.16(+0.33%) |
Jan 10, 2018 | 49.98 | 50.01 | 49.62 | 49.76 | 2,115,098 | -0.37(-0.74%) |
Jan 09, 2018 | 50.47 | 50.62 | 49.87 | 50.13 | 2,779,428 | -0.38(-0.76%) |
Jan 08, 2018 | 50.16 | 50.54 | 49.95 | 50.51 | 2,224,034 | +0.35(+0.70%) |
Jan 05, 2018 | 50.19 | 50.38 | 49.80 | 50.16 | 2,791,456 | +0.09(+0.18%) |
Jan 04, 2018 | 50.73 | 50.80 | 49.99 | 50.07 | 2,834,896 | -0.71(-1.41%) |
Jan 03, 2018 | 51.07 | 51.40 | 50.55 | 50.79 | 2,849,264 | -0.45(-0.89%) |
Jan 02, 2018 | 51.27 | 51.48 | 50.93 | 51.24 | 5,230,158 | -0.02(-0.05%) |
Dec 29, 2017 | 51.27 | 51.27 | 51.27 | 0 | +0.19(+0.37%) | |
Dec 28, 2017 | 50.95 | 51.12 | 50.74 | 51.08 | 1,274,158 | +0.34(+0.67%) |
Dec 27, 2017 | 50.57 | 50.87 | 50.42 | 50.74 | 1,403,723 | +0.46(+0.92%) |
Dec 26, 2017 | 50.81 | 50.93 | 50.25 | 50.28 | 805,797 | -0.33(-0.66%) |
Dec 22, 2017 | 50.49 | 50.73 | 50.30 | 50.61 | 1,517,702 | +0.32(+0.63%) |
Dec 21, 2017 | 50.19 | 50.68 | 50.06 | 50.29 | 1,946,155 | -0.19(-0.39%) |
Dec 20, 2017 | 50.87 | 51.06 | 50.48 | 50.49 | 1,247,869 | -0.30(-0.59%) |
Dec 19, 2017 | 51.80 | 51.91 | 50.75 | 50.79 | 1,653,231 | -1.07(-2.07%) |
Dec 18, 2017 | 52.40 | 52.61 | 51.81 | 51.86 | 1,757,757 | -0.58(-1.10%) |
Dec 15, 2017 | 52.38 | 52.67 | 52.21 | 52.43 | 3,434,106 | +0.26(+0.49%) |
Dec 14, 2017 | 52.28 | 52.52 | 51.75 | 52.18 | 2,171,495 | -0.24(-0.46%) |
Dec 13, 2017 | 52.20 | 52.77 | 51.90 | 52.42 | 2,398,297 | +0.70(+1.35%) |
Dec 12, 2017 | 51.72 | 52.84 | 51.66 | 51.72 | 2,112,864 | -1.20(-2.27%) |
Dec 11, 2017 | 52.53 | 52.99 | 52.32 | 52.92 | 1,918,172 | +0.39(+0.74%) |
Dec 08, 2017 | 52.23 | 52.54 | 52.01 | 52.53 | 2,161,966 | +0.25(+0.48%) |
Dec 07, 2017 | 52.44 | 52.44 | 51.93 | 52.28 | 2,973,361 | +0.00(+0.00%) |
Dec 06, 2017 | 52.33 | 52.64 | 52.23 | 1,982,052 | +0.00(+0.00%) | |
Dec 05, 2017 | 52.76 | 52.76 | 51.81 | 52.26 | 2,507,374 | -0.48(-0.92%) |
Dec 04, 2017 | 52.78 | 53.25 | 52.63 | 52.74 | 2,618,171 | +0.04(+0.08%) |
Dec 01, 2017 | 52.48 | 53.26 | 52.40 | 52.70 | 4,250,386 | +0.47(+0.89%) |
Nov 30, 2017 | 52.01 | 52.31 | 51.90 | 52.24 | 4,603,946 | +0.19(+0.37%) |
Nov 29, 2017 | 51.94 | 52.38 | 51.76 | 52.04 | 1,985,659 | +0.04(+0.08%) |
Nov 28, 2017 | 52.01 | 52.32 | 51.91 | 52.00 | 1,511,798 | +0.11(+0.22%) |
Nov 27, 2017 | 51.71 | 52.07 | 51.56 | 51.89 | 1,314,603 | +0.07(+0.14%) |
Nov 24, 2017 | 51.59 | 51.82 | 51.53 | 51.82 | 771,535 | +0.42(+0.82%) |
Nov 22, 2017 | 51.44 | 51.52 | 51.10 | 51.40 | 1,820,046 | -0.10(-0.19%) |
Nov 21, 2017 | 51.45 | 51.71 | 51.41 | 51.49 | 1,616,778 | +0.07(+0.14%) |
Nov 20, 2017 | 51.75 | 51.76 | 51.23 | 51.42 | 1,844,874 | -0.30(-0.58%) |
Nov 17, 2017 | 52.05 | 52.27 | 51.60 | 51.72 | 1,989,391 | -0.55(-1.05%) |
Nov 16, 2017 | 52.36 | 52.54 | 52.00 | 52.27 | 2,082,332 | -0.09(-0.17%) |
Nov 15, 2017 | 53.09 | 53.28 | 52.32 | 52.36 | 1,996,749 | -0.65(-1.23%) |
Nov 14, 2017 | 52.04 | 53.04 | 51.92 | 53.01 | 2,186,565 | +0.85(+1.62%) |
Nov 13, 2017 | 51.63 | 52.22 | 51.56 | 52.16 | 1,767,671 | +0.56(+1.08%) |
Nov 10, 2017 | 51.79 | 51.89 | 51.43 | 51.61 | 1,931,285 | -0.49(-0.94%) |
Nov 09, 2017 | 51.99 | 52.25 | 51.84 | 52.10 | 1,615,149 | +0.04(+0.08%) |
Nov 08, 2017 | 51.90 | 52.36 | 51.63 | 52.06 | 2,620,595 | +0.09(+0.17%) |
Nov 07, 2017 | 51.55 | 52.05 | 51.21 | 51.97 | 2,470,839 | +0.66(+1.29%) |
Nov 06, 2017 | 51.21 | 51.57 | 50.96 | 51.31 | 2,887,581 | +0.13(+0.25%) |
Nov 03, 2017 | 50.85 | 51.58 | 50.78 | 51.18 | 1,715,613 | +0.25(+0.49%) |
Nov 02, 2017 | 50.85 | 50.96 | 50.14 | 50.93 | 2,480,502 | +0.44(+0.88%) |
Nov 01, 2017 | 50.58 | 50.77 | 49.92 | 50.49 | 3,256,204 | +0.03(+0.06%) |
Oct 31, 2017 | 50.30 | 50.61 | 50.19 | 50.46 | 2,440,054 | +0.12(+0.24%) |
Oct 30, 2017 | 50.44 | 50.47 | 50.03 | 50.33 | 2,390,039 | -0.24(-0.48%) |
Oct 27, 2017 | 50.05 | 50.62 | 50.04 | 50.58 | 1,572,223 | +0.44(+0.88%) |
Oct 26, 2017 | 50.36 | 50.62 | 50.06 | 50.13 | 2,006,156 | -0.07(-0.14%) |
Oct 25, 2017 | 50.06 | 50.23 | 49.61 | 50.21 | 2,560,766 | -0.07(-0.14%) |
Oct 24, 2017 | 50.00 | 50.34 | 49.80 | 50.28 | 2,122,913 | +0.04(+0.08%) |
Oct 23, 2017 | 50.15 | 50.28 | 49.85 | 50.24 | 1,739,536 | +0.19(+0.39%) |
Oct 20, 2017 | 49.85 | 50.11 | 49.85 | 50.04 | 1,262,726 | +0.06(+0.11%) |
Oct 19, 2017 | 49.59 | 49.99 | 49.48 | 49.99 | 2,023,907 | +0.50(+1.01%) |
Oct 18, 2017 | 49.62 | 49.67 | 49.34 | 49.49 | 1,303,631 | -0.24(-0.49%) |
Oct 17, 2017 | 49.34 | 49.75 | 49.21 | 49.73 | 1,730,466 | +0.44(+0.88%) |
Oct 16, 2017 | 49.57 | 49.71 | 49.13 | 49.30 | 2,581,356 | -0.36(-0.73%) |
Oct 13, 2017 | 49.92 | 50.10 | 49.54 | 49.66 | 1,840,773 | -0.02(-0.03%) |
Oct 12, 2017 | 49.34 | 49.90 | 49.22 | 49.67 | 2,181,796 | +0.30(+0.60%) |
Oct 11, 2017 | 48.86 | 49.47 | 48.76 | 49.38 | 2,275,508 | +0.52(+1.06%) |
Oct 10, 2017 | 48.88 | 48.39 | 48.86 | 2,032,783 | +0.27(+0.56%) | |
Oct 09, 2017 | 48.68 | 48.87 | 48.53 | 48.59 | 2,202,791 | -0.05(-0.10%) |
Oct 06, 2017 | 48.67 | 48.82 | 48.43 | 48.63 | 1,978,474 | -0.20(-0.41%) |
Oct 05, 2017 | 48.99 | 49.01 | 48.59 | 48.84 | 1,382,575 | -0.13(-0.26%) |
Oct 04, 2017 | 48.62 | 49.01 | 48.38 | 48.97 | 1,968,640 | +0.47(+0.96%) |
Oct 03, 2017 | 48.58 | 48.64 | 48.00 | 48.50 | 2,017,381 | -0.14(-0.28%) |
Oct 02, 2017 | 48.74 | 48.91 | 48.55 | 48.63 | 1,615,033 | -0.05(-0.10%) |
Sep 29, 2017 | 48.73 | 48.92 | 48.53 | 48.68 | 3,808,423 | -0.10(-0.21%) |
Sep 28, 2017 | 48.72 | 49.09 | 48.34 | 48.79 | 3,364,692 | +0.11(+0.23%) |
Sep 27, 2017 | 49.17 | 49.29 | 48.53 | 48.67 | 1,431,713 | -0.73(-1.48%) |
Sep 26, 2017 | 49.53 | 49.65 | 49.28 | 49.41 | 1,513,218 | -0.10(-0.21%) |
Sep 25, 2017 | 48.96 | 49.58 | 48.86 | 49.51 | 1,593,641 | +0.61(+1.25%) |
Sep 22, 2017 | 49.61 | 49.66 | 48.87 | 48.90 | 2,083,854 | -0.59(-1.19%) |
Sep 21, 2017 | 49.52 | 49.82 | 49.38 | 49.49 | 1,397,213 | -0.03(-0.07%) |
Sep 20, 2017 | 49.91 | 49.92 | 49.25 | 49.52 | 1,953,678 | -0.23(-0.47%) |
Sep 19, 2017 | 49.73 | 49.88 | 49.47 | 49.75 | 1,796,804 | +0.06(+0.13%) |
Sep 18, 2017 | 50.38 | 50.39 | 49.30 | 49.69 | 1,800,623 | -0.56(-1.11%) |
Sep 15, 2017 | 50.21 | 50.50 | 49.96 | 50.25 | 2,663,980 | -0.15(-0.30%) |
Sep 14, 2017 | 49.83 | 50.44 | 49.68 | 50.40 | 1,808,858 | +0.54(+1.09%) |
Sep 13, 2017 | 50.02 | 50.20 | 49.78 | 49.86 | 1,381,716 | -0.22(-0.43%) |
Sep 12, 2017 | 51.28 | 51.28 | 49.85 | 50.07 | 1,612,038 | -1.18(-2.29%) |
Sep 11, 2017 | 50.71 | 51.31 | 50.56 | 51.25 | 1,743,718 | +0.50(+0.98%) |
Sep 08, 2017 | 50.44 | 50.89 | 50.33 | 50.75 | 1,410,796 | +0.23(+0.46%) |
Sep 07, 2017 | 50.18 | 50.58 | 50.02 | 50.52 | 1,979,317 | +0.47(+0.94%) |
Sep 06, 2017 | 50.47 | 50.47 | 49.93 | 50.05 | 2,213,707 | -0.27(-0.54%) |
Sep 05, 2017 | 50.06 | 50.33 | 49.85 | 50.32 | 1,647,447 | +0.30(+0.61%) |
Sep 01, 2017 | 50.51 | 50.51 | 49.97 | 50.02 | 1,379,147 | -0.34(-0.68%) |
Aug 31, 2017 | 50.60 | 50.73 | 50.28 | 50.36 | 2,229,473 | -0.19(-0.38%) |
Aug 30, 2017 | 50.63 | 50.71 | 50.36 | 50.55 | 1,104,728 | -0.04(-0.08%) |
Aug 29, 2017 | 50.69 | 50.90 | 50.53 | 50.59 | 809,772 | +0.02(+0.03%) |
Aug 28, 2017 | 50.45 | 50.64 | 50.35 | 50.58 | 1,434,842 | +0.15(+0.30%) |
Aug 25, 2017 | 50.40 | 50.67 | 50.33 | 50.43 | 1,658,049 | +0.09(+0.17%) |
Aug 24, 2017 | 50.47 | 50.68 | 50.31 | 50.34 | 1,744,310 | -0.14(-0.27%) |
Aug 23, 2017 | 50.31 | 50.51 | 50.17 | 50.47 | 1,915,929 | +0.18(+0.37%) |
Aug 22, 2017 | 50.29 | 50.39 | 50.07 | 50.29 | 2,743,883 | -0.05(-0.10%) |
Aug 21, 2017 | 50.46 | 50.51 | 50.15 | 50.34 | 1,595,351 | -0.07(-0.14%) |
Aug 18, 2017 | 49.86 | 50.51 | 49.61 | 50.41 | 1,852,688 | +0.48(+0.96%) |
Aug 17, 2017 | 50.24 | 50.34 | 49.87 | 49.93 | 1,393,622 | -0.27(-0.54%) |
Aug 16, 2017 | 50.04 | 50.26 | 49.85 | 50.20 | 1,045,882 | +0.18(+0.37%) |
Aug 15, 2017 | 49.51 | 50.04 | 49.48 | 50.02 | 1,203,337 | +0.32(+0.64%) |
Aug 14, 2017 | 49.47 | 49.76 | 49.44 | 49.70 | 1,116,399 | +0.25(+0.50%) |
Aug 11, 2017 | 49.56 | 49.79 | 49.23 | 49.45 | 1,771,893 | -0.29(-0.58%) |
Aug 10, 2017 | 49.36 | 49.83 | 49.15 | 49.74 | 2,647,764 | +0.39(+0.79%) |
Aug 09, 2017 | 49.99 | 49.99 | 49.27 | 49.35 | 1,785,893 | -0.46(-0.93%) |
Aug 08, 2017 | 49.52 | 49.84 | 49.37 | 49.81 | 1,289,201 | +0.21(+0.42%) |
Aug 07, 2017 | 49.23 | 49.63 | 49.08 | 49.60 | 1,908,749 | +0.38(+0.76%) |
Aug 04, 2017 | 49.35 | 49.43 | 48.87 | 49.23 | 1,469,908 | -0.24(-0.48%) |
Aug 03, 2017 | 48.72 | 49.47 | 48.72 | 49.47 | 2,445,606 | +0.66(+1.34%) |
Aug 02, 2017 | 48.48 | 48.81 | 48.26 | 48.81 | 1,443,326 | +0.14(+0.28%) |
Aug 01, 2017 | 48.71 | 48.81 | 48.40 | 48.67 | 2,260,785 | +0.08(+0.16%) |
Jul 31, 2017 | 48.28 | 48.72 | 48.17 | 48.59 | 1,497,004 | +0.21(+0.43%) |
Jul 28, 2017 | 48.48 | 48.73 | 48.14 | 48.39 | 1,397,236 | -0.14(-0.30%) |
Jul 27, 2017 | 48.61 | 48.83 | 48.28 | 48.53 | 2,757,986 | -0.18(-0.38%) |
Jul 26, 2017 | 48.28 | 48.73 | 48.20 | 48.71 | 1,181,953 | +0.37(+0.76%) |
Jul 25, 2017 | 48.59 | 48.62 | 48.28 | 48.35 | 1,108,830 | -0.21(-0.43%) |
Jul 24, 2017 | 49.20 | 49.21 | 48.45 | 48.55 | 1,340,213 | -0.64(-1.30%) |
Jul 21, 2017 | 48.86 | 49.21 | 48.74 | 49.19 | 1,530,796 | +0.26(+0.54%) |
Jul 20, 2017 | 48.52 | 48.94 | 48.44 | 48.93 | 1,256,487 | +0.43(+0.89%) |
Jul 19, 2017 | 48.41 | 48.55 | 48.26 | 48.50 | 1,079,306 | +0.18(+0.38%) |
Jul 18, 2017 | 48.31 | 48.47 | 48.22 | 48.32 | 1,225,183 | +0.10(+0.20%) |
Jul 17, 2017 | 48.13 | 48.31 | 47.93 | 48.22 | 1,129,004 | +0.08(+0.17%) |
Jul 14, 2017 | 48.26 | 48.34 | 48.02 | 48.14 | 1,166,564 | +0.26(+0.53%) |
Jul 13, 2017 | 47.97 | 48.13 | 47.77 | 47.88 | 1,657,945 | -0.10(-0.20%) |
Jul 12, 2017 | 48.21 | 48.41 | 47.92 | 47.98 | 2,022,498 | +0.16(+0.33%) |
Jul 11, 2017 | 47.95 | 48.04 | 47.60 | 47.82 | 1,557,549 | -0.07(-0.15%) |
Jul 10, 2017 | 48.08 | 48.28 | 47.88 | 47.89 | 1,652,481 | -0.13(-0.27%) |
Jul 07, 2017 | 48.02 | 48.24 | 47.89 | 48.02 | 1,456,225 | +0.06(+0.13%) |
Jul 06, 2017 | 47.89 | 48.03 | 47.69 | 47.96 | 1,669,853 | -0.06(-0.13%) |
Jul 05, 2017 | 48.39 | 48.39 | 47.88 | 48.02 | 1,769,994 | -0.27(-0.56%) |
Jul 03, 2017 | 48.55 | 48.61 | 48.25 | 48.29 | 999,176 | -0.24(-0.49%) |
Jun 30, 2017 | 48.52 | 48.89 | 48.44 | 48.53 | 2,250,783 | +0.01(+0.02%) |
Jun 29, 2017 | 48.79 | 49.30 | 48.38 | 48.52 | 1,346,848 | -0.42(-0.87%) |
Jun 28, 2017 | 49.77 | 49.80 | 48.91 | 48.95 | 1,232,864 | -0.61(-1.23%) |
Jun 27, 2017 | 49.85 | 49.97 | 49.31 | 49.55 | 2,226,758 | -0.54(-1.07%) |
Jun 26, 2017 | 49.89 | 50.23 | 49.66 | 50.09 | 1,313,885 | +0.33(+0.66%) |
Jun 23, 2017 | 49.66 | 50.02 | 49.65 | 49.76 | 1,857,964 | +0.04(+0.08%) |
Jun 22, 2017 | 49.97 | 50.12 | 49.70 | 49.72 | 1,054,956 | -0.42(-0.83%) |
Jun 21, 2017 | 50.32 | 50.42 | 49.88 | 50.14 | 1,461,346 | -0.10(-0.21%) |
Jun 20, 2017 | 50.22 | 50.37 | 50.07 | 50.24 | 1,132,429 | +0.05(+0.10%) |
Jun 19, 2017 | 50.54 | 50.63 | 50.01 | 50.19 | 1,208,748 | -0.36(-0.71%) |
Jun 16, 2017 | 50.13 | 50.59 | 50.07 | 50.55 | 3,665,122 | +0.50(+0.99%) |
Jun 15, 2017 | 49.91 | 50.12 | 49.71 | 50.06 | 1,261,940 | +0.14(+0.27%) |
Jun 14, 2017 | 50.10 | 50.33 | 49.69 | 49.92 | 1,326,365 | +0.23(+0.47%) |
Jun 13, 2017 | 49.68 | 49.77 | 49.45 | 49.69 | 1,265,724 | -0.07(-0.14%) |
Jun 12, 2017 | 49.83 | 50.11 | 49.30 | 49.76 | 1,510,986 | -0.04(-0.08%) |
Jun 09, 2017 | 49.51 | 49.86 | 49.27 | 49.80 | 1,534,733 | +0.15(+0.31%) |
Jun 08, 2017 | 50.00 | 50.00 | 49.15 | 49.65 | 1,885,261 | -0.38(-0.75%) |
Jun 07, 2017 | 49.65 | 50.35 | 49.65 | 50.03 | 2,182,551 | +0.34(+0.68%) |
Jun 06, 2017 | 49.77 | 49.87 | 49.63 | 49.69 | 2,215,598 | -0.10(-0.21%) |
Jun 05, 2017 | 49.94 | 49.94 | 49.63 | 49.79 | 1,859,670 | -0.06(-0.13%) |
Jun 02, 2017 | 50.09 | 50.11 | 49.47 | 49.86 | 2,759,476 | +0.02(+0.03%) |
Jun 01, 2017 | 49.64 | 49.84 | 49.41 | 49.84 | 1,599,444 | +0.22(+0.45%) |
May 31, 2017 | 49.19 | 49.71 | 49.18 | 49.62 | 1,957,935 | +0.47(+0.96%) |
May 30, 2017 | 49.08 | 49.29 | 49.00 | 49.15 | 1,136,351 | +0.06(+0.13%) |
May 26, 2017 | 49.03 | 49.23 | 48.95 | 49.08 | 1,033,152 | +0.03(+0.06%) |
May 25, 2017 | 48.71 | 49.13 | 48.54 | 49.05 | 1,146,874 | +0.34(+0.70%) |
May 24, 2017 | 48.61 | 48.75 | 48.50 | 48.71 | 1,290,039 | +0.21(+0.44%) |
May 23, 2017 | 48.19 | 48.64 | 48.17 | 48.50 | 3,063,965 | +0.32(+0.66%) |
May 22, 2017 | 47.67 | 48.26 | 47.56 | 48.18 | 1,336,303 | +0.50(+1.05%) |
May 19, 2017 | 47.73 | 47.76 | 47.38 | 47.68 | 2,122,197 | -0.10(-0.22%) |
May 18, 2017 | 47.92 | 48.21 | 47.48 | 47.79 | 1,884,661 | +0.04(+0.08%) |
May 17, 2017 | 47.38 | 47.95 | 47.33 | 47.75 | 1,487,838 | +0.44(+0.94%) |
May 16, 2017 | 47.71 | 47.81 | 47.28 | 47.30 | 1,356,915 | -0.41(-0.86%) |
May 15, 2017 | 47.51 | 47.75 | 47.33 | 47.71 | 1,050,617 | +0.21(+0.45%) |
May 12, 2017 | 47.15 | 47.57 | 47.15 | 47.50 | 1,016,041 | +0.32(+0.67%) |
May 11, 2017 | 46.83 | 47.18 | 46.70 | 47.18 | 1,612,457 | +0.20(+0.42%) |
May 10, 2017 | 47.10 | 47.20 | 46.77 | 46.98 | 1,472,695 | -0.10(-0.20%) |
May 09, 2017 | 47.28 | 47.45 | 47.02 | 47.08 | 1,134,247 | -0.33(-0.69%) |
May 08, 2017 | 47.34 | 47.44 | 47.10 | 47.40 | 1,428,655 | +0.17(+0.35%) |
May 05, 2017 | 47.37 | 47.51 | 47.19 | 47.24 | 1,167,954 | +0.05(+0.10%) |
May 04, 2017 | 46.10 | 47.21 | 46.10 | 47.19 | 1,649,811 | +0.30(+0.64%) |
May 03, 2017 | 46.91 | 47.18 | 46.83 | 46.89 | 1,200,150 | -0.09(-0.19%) |
May 02, 2017 | 47.02 | 47.15 | 46.66 | 46.98 | 1,464,152 | +0.06(+0.14%) |