Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 46.16 | 45.73 | 46.04 | 634,422 | +0.28(+0.61%) | |
Jun 28, 2018 | 46.10 | 46.18 | 45.72 | 45.76 | 171,560 | -0.32(-0.69%) |
Jun 27, 2018 | 46.12 | 46.66 | 46.05 | 46.08 | 432,590 | -0.37(-0.80%) |
Jun 26, 2018 | 46.88 | 46.92 | 46.45 | 46.45 | 208,111 | -0.36(-0.77%) |
Jun 25, 2018 | 47.23 | 47.47 | 46.58 | 46.81 | 363,178 | -0.42(-0.89%) |
Jun 22, 2018 | 47.70 | 47.83 | 47.22 | 47.23 | 144,875 | +0.09(+0.19%) |
Jun 21, 2018 | 47.64 | 47.82 | 47.13 | 47.14 | 264,975 | -0.51(-1.07%) |
Jun 20, 2018 | 47.71 | 48.17 | 47.25 | 47.65 | 269,016 | +0.00(+0.00%) |
Jun 19, 2018 | 47.67 | 47.73 | 47.07 | 47.65 | 313,273 | -1.55(-3.15%) |
Jun 18, 2018 | 49.24 | 49.77 | 48.95 | 49.20 | 321,888 | -0.58(-1.17%) |
Jun 15, 2018 | 49.88 | 49.17 | 49.78 | 569,268 | -0.05(-0.10%) | |
Jun 14, 2018 | 50.14 | 50.50 | 49.82 | 49.83 | 412,525 | -0.13(-0.26%) |
Jun 13, 2018 | 49.98 | 50.76 | 49.31 | 49.96 | 828,212 | -0.05(-0.10%) |
Jun 12, 2018 | 50.02 | 50.16 | 49.88 | 50.01 | 338,035 | -0.12(-0.24%) |
Jun 11, 2018 | 50.23 | 50.56 | 50.09 | 50.13 | 143,381 | -0.17(-0.34%) |
Jun 08, 2018 | 49.75 | 50.46 | 49.59 | 50.30 | 332,903 | +0.57(+1.15%) |
Jun 07, 2018 | 50.20 | 50.61 | 49.54 | 49.73 | 608,413 | -0.58(-1.15%) |
Jun 06, 2018 | 50.16 | 50.31 | 333,171 | +0.17(+0.34%) | ||
Jun 05, 2018 | 50.61 | 50.88 | 50.14 | 50.14 | 490,477 | -0.73(-1.44%) |
Jun 04, 2018 | 50.27 | 51.00 | 50.02 | 50.87 | 354,849 | +0.89(+1.78%) |
Jun 01, 2018 | 50.03 | 50.25 | 49.64 | 49.98 | 848,107 | +0.07(+0.14%) |
May 31, 2018 | 49.96 | 50.25 | 49.20 | 49.91 | 472,211 | -0.33(-0.66%) |
May 30, 2018 | 50.22 | 50.44 | 50.05 | 50.24 | 550,106 | +0.08(+0.16%) |
May 29, 2018 | 50.59 | 51.08 | 49.96 | 50.16 | 781,275 | -1.21(-2.36%) |
May 25, 2018 | 51.37 | 51.37 | 51.37 | 0 | +0.07(+0.14%) | |
May 24, 2018 | 51.97 | 52.03 | 51.10 | 51.30 | 686,976 | -0.99(-1.89%) |
May 23, 2018 | 51.85 | 52.33 | 51.77 | 52.29 | 303,475 | +0.16(+0.31%) |
May 22, 2018 | 51.95 | 52.49 | 51.78 | 52.13 | 405,774 | +0.66(+1.28%) |
May 21, 2018 | 51.62 | 51.82 | 51.24 | 51.47 | 190,791 | -0.19(-0.37%) |
May 18, 2018 | 51.60 | 51.72 | 51.22 | 51.66 | 513,663 | -0.28(-0.54%) |
May 17, 2018 | 52.00 | 52.39 | 51.74 | 51.94 | 317,269 | -0.40(-0.76%) |
May 16, 2018 | 52.30 | 52.60 | 52.09 | 52.34 | 230,579 | +0.23(+0.44%) |
May 15, 2018 | 51.72 | 52.20 | 51.19 | 52.11 | 318,413 | -0.57(-1.08%) |
May 14, 2018 | 53.35 | 53.86 | 52.48 | 52.68 | 587,085 | -0.50(-0.94%) |
May 11, 2018 | 53.42 | 53.80 | 53.12 | 53.18 | 186,856 | +0.16(+0.30%) |
May 10, 2018 | 51.88 | 53.16 | 51.71 | 53.02 | 435,020 | +1.34(+2.59%) |
May 09, 2018 | 51.30 | 52.72 | 51.22 | 51.68 | 387,901 | +0.47(+0.92%) |
May 08, 2018 | 51.13 | 51.32 | 50.54 | 51.21 | 634,493 | -0.78(-1.50%) |
May 07, 2018 | 52.12 | 52.28 | 51.46 | 51.99 | 270,884 | -0.12(-0.23%) |
May 04, 2018 | 52.17 | 52.42 | 52.03 | 52.11 | 234,399 | -0.34(-0.65%) |
May 03, 2018 | 52.65 | 52.91 | 52.32 | 52.45 | 428,719 | -0.38(-0.72%) |
May 02, 2018 | 52.97 | 53.39 | 52.72 | 52.83 | 408,352 | -0.31(-0.58%) |
May 01, 2018 | 53.77 | 53.77 | 52.48 | 53.14 | 822,810 | -0.63(-1.18%) |
Apr 30, 2018 | 54.19 | 54.44 | 53.74 | 53.77 | 311,875 | -0.70(-1.28%) |
Apr 27, 2018 | 54.43 | 54.52 | 54.01 | 54.47 | 394,343 | -0.04(-0.07%) |
Apr 26, 2018 | 54.34 | 54.59 | 54.24 | 54.51 | 148,311 | +0.35(+0.65%) |
Apr 25, 2018 | 54.46 | 54.53 | 53.90 | 54.16 | 731,927 | -0.75(-1.37%) |
Apr 24, 2018 | 55.11 | 55.17 | 54.75 | 54.91 | 510,058 | +0.19(+0.35%) |
Apr 23, 2018 | 55.15 | 55.15 | 54.61 | 54.72 | 209,662 | -0.56(-1.01%) |
Apr 20, 2018 | 55.27 | 55.56 | 54.90 | 55.28 | 552,270 | -0.18(-0.32%) |
Apr 19, 2018 | 55.60 | 55.60 | 55.13 | 55.46 | 347,888 | +0.15(+0.26%) |
Apr 18, 2018 | 54.99 | 55.53 | 54.92 | 55.31 | 156,536 | +0.63(+1.16%) |
Apr 17, 2018 | 54.64 | 54.90 | 54.55 | 54.68 | 298,505 | +0.16(+0.29%) |
Apr 16, 2018 | 54.78 | 54.99 | 54.40 | 54.52 | 124,543 | -0.17(-0.31%) |
Apr 13, 2018 | 55.00 | 55.00 | 54.45 | 54.69 | 195,370 | +0.02(+0.04%) |
Apr 12, 2018 | 54.39 | 54.84 | 54.34 | 54.67 | 144,274 | +0.32(+0.59%) |
Apr 11, 2018 | 53.88 | 54.48 | 53.83 | 54.35 | 154,860 | +0.25(+0.46%) |
Apr 10, 2018 | 53.61 | 54.30 | 53.37 | 54.10 | 557,578 | +0.92(+1.73%) |
Apr 09, 2018 | 53.33 | 53.59 | 53.05 | 53.18 | 297,701 | -0.14(-0.26%) |
Apr 06, 2018 | 53.67 | 53.76 | 53.17 | 53.32 | 265,453 | -0.37(-0.69%) |
Apr 05, 2018 | 53.49 | 54.01 | 53.48 | 53.69 | 398,353 | +0.26(+0.49%) |
Apr 04, 2018 | 52.37 | 53.53 | 52.05 | 53.43 | 420,311 | +0.55(+1.04%) |
Apr 03, 2018 | 52.66 | 53.16 | 52.57 | 52.88 | 410,044 | +0.21(+0.40%) |
Apr 02, 2018 | 52.77 | 53.97 | 52.25 | 52.67 | 317,514 | -0.35(-0.66%) |
Mar 29, 2018 | 53.02 | 53.02 | 53.02 | 0 | +1.12(+2.16%) | |
Mar 28, 2018 | 51.89 | 52.27 | 51.70 | 51.90 | 275,218 | +0.19(+0.37%) |
Mar 27, 2018 | 51.97 | 52.23 | 51.56 | 51.71 | 312,955 | -0.29(-0.56%) |
Mar 26, 2018 | 52.22 | 52.22 | 51.65 | 52.00 | 250,670 | +0.65(+1.27%) |
Mar 23, 2018 | 51.80 | 52.11 | 51.29 | 51.35 | 324,020 | -0.34(-0.67%) |
Mar 22, 2018 | 52.36 | 52.39 | 51.60 | 51.70 | 228,710 | -0.98(-1.85%) |
Mar 21, 2018 | 52.43 | 52.95 | 52.32 | 52.67 | 173,895 | +0.40(+0.77%) |
Mar 20, 2018 | 52.55 | 52.55 | 52.16 | 52.27 | 151,313 | -0.22(-0.42%) |
Mar 19, 2018 | 52.75 | 52.75 | 52.37 | 52.49 | 122,032 | -0.34(-0.65%) |
Mar 16, 2018 | 52.92 | 53.04 | 52.75 | 52.84 | 177,984 | -0.30(-0.57%) |
Mar 15, 2018 | 54.00 | 54.05 | 53.04 | 53.14 | 379,215 | -0.66(-1.23%) |
Mar 14, 2018 | 53.93 | 54.09 | 53.62 | 53.80 | 349,313 | +0.18(+0.34%) |
Mar 13, 2018 | 54.19 | 54.35 | 53.51 | 53.62 | 464,975 | -0.39(-0.72%) |
Mar 12, 2018 | 53.93 | 54.15 | 53.61 | 54.01 | 317,351 | -0.18(-0.33%) |
Mar 09, 2018 | 53.43 | 54.22 | 53.24 | 54.19 | 383,469 | +1.11(+2.09%) |
Mar 08, 2018 | 52.99 | 53.27 | 52.76 | 53.08 | 160,403 | -0.18(-0.34%) |
Mar 07, 2018 | 53.28 | 52.85 | 53.26 | 311,953 | +0.02(+0.04%) | |
Mar 06, 2018 | 53.94 | 53.98 | 53.22 | 53.24 | 433,967 | -0.02(-0.04%) |
Mar 05, 2018 | 52.91 | 53.32 | 52.66 | 53.26 | 385,504 | -0.12(-0.22%) |
Mar 02, 2018 | 52.91 | 53.38 | 52.40 | 53.38 | 500,370 | +0.40(+0.76%) |
Mar 01, 2018 | 53.75 | 54.25 | 52.92 | 52.98 | 461,936 | -0.73(-1.36%) |
Feb 28, 2018 | 54.50 | 54.55 | 53.71 | 53.71 | 563,174 | -0.79(-1.45%) |
Feb 27, 2018 | 55.56 | 55.66 | 54.48 | 54.50 | 364,887 | -1.19(-2.14%) |
Feb 26, 2018 | 56.02 | 56.08 | 55.40 | 55.69 | 343,697 | -0.31(-0.55%) |
Feb 23, 2018 | 56.05 | 56.11 | 55.31 | 56.00 | 312,359 | +0.82(+1.49%) |
Feb 22, 2018 | 55.16 | 55.56 | 55.09 | 55.18 | 233,491 | +0.66(+1.21%) |
Feb 21, 2018 | 54.80 | 55.16 | 54.37 | 54.52 | 450,450 | -0.14(-0.26%) |
Feb 20, 2018 | 54.26 | 54.89 | 54.20 | 54.66 | 307,325 | +0.08(+0.15%) |
Feb 16, 2018 | 54.58 | 54.58 | 54.58 | 0 | -0.39(-0.71%) | |
Feb 15, 2018 | 54.75 | 55.06 | 54.25 | 54.97 | 449,831 | +1.04(+1.93%) |
Feb 14, 2018 | 52.50 | 54.10 | 52.36 | 53.93 | 378,214 | +0.95(+1.79%) |
Feb 13, 2018 | 53.25 | 53.52 | 52.84 | 52.98 | 135,249 | -0.27(-0.51%) |
Feb 12, 2018 | 53.75 | 54.27 | 53.16 | 53.25 | 571,607 | +0.52(+0.99%) |
Feb 09, 2018 | 53.37 | 54.04 | 52.01 | 52.73 | 1,592,252 | -0.15(-0.28%) |
Feb 08, 2018 | 55.38 | 55.38 | 52.87 | 52.88 | 1,009,785 | -2.01(-3.66%) |
Feb 07, 2018 | 55.10 | 55.64 | 54.86 | 54.89 | 684,059 | -0.14(-0.25%) |
Feb 06, 2018 | 53.45 | 55.36 | 53.11 | 55.03 | 783,126 | +0.79(+1.46%) |
Feb 05, 2018 | 54.89 | 55.36 | 53.87 | 54.24 | 962,214 | -0.88(-1.60%) |
Feb 02, 2018 | 56.17 | 56.17 | 54.87 | 55.12 | 598,424 | -1.05(-1.87%) |
Feb 01, 2018 | 56.45 | 56.50 | 56.24 | 56.17 | 429,291 | +0.21(+0.38%) |
Jan 31, 2018 | 55.83 | 56.47 | 55.68 | 55.96 | 468,585 | +0.51(+0.92%) |
Jan 30, 2018 | 55.72 | 55.97 | 55.18 | 55.45 | 312,861 | -0.39(-0.70%) |
Jan 29, 2018 | 55.96 | 56.02 | 55.63 | 55.84 | 150,139 | -0.28(-0.50%) |
Jan 26, 2018 | 55.73 | 56.21 | 55.65 | 56.12 | 237,133 | +0.38(+0.68%) |
Jan 25, 2018 | 55.75 | 56.21 | 55.65 | 55.74 | 412,441 | +0.47(+0.85%) |
Jan 24, 2018 | 55.41 | 55.55 | 55.21 | 55.27 | 478,004 | +0.38(+0.69%) |
Jan 23, 2018 | 55.47 | 55.70 | 54.75 | 54.89 | 345,869 | -0.75(-1.35%) |
Jan 22, 2018 | 55.79 | 55.90 | 55.31 | 55.64 | 159,731 | -0.03(-0.05%) |
Jan 19, 2018 | 55.66 | 55.71 | 55.10 | 55.67 | 293,551 | +0.16(+0.29%) |
Jan 18, 2018 | 55.23 | 55.62 | 55.14 | 55.51 | 278,040 | +0.51(+0.93%) |
Jan 17, 2018 | 54.96 | 55.52 | 54.71 | 55.00 | 831,522 | +0.52(+0.95%) |
Jan 16, 2018 | 55.28 | 55.47 | 54.39 | 54.48 | 431,853 | -0.54(-0.98%) |
Jan 12, 2018 | 55.02 | 55.02 | 55.02 | 0 | +0.30(+0.55%) | |
Jan 11, 2018 | 54.16 | 54.77 | 54.00 | 54.72 | 401,385 | +0.62(+1.15%) |
Jan 10, 2018 | 54.23 | 54.28 | 53.82 | 54.10 | 369,966 | -0.26(-0.48%) |
Jan 09, 2018 | 54.84 | 54.97 | 54.26 | 54.36 | 424,165 | -0.27(-0.49%) |
Jan 08, 2018 | 54.93 | 54.93 | 54.48 | 54.63 | 293,836 | +0.18(+0.32%) |
Jan 05, 2018 | 54.24 | 54.57 | 54.06 | 54.45 | 298,684 | +0.46(+0.86%) |
Jan 04, 2018 | 54.46 | 54.72 | 53.98 | 53.99 | 313,620 | +0.23(+0.43%) |
Jan 03, 2018 | 54.00 | 54.31 | 53.66 | 53.76 | 696,341 | +0.01(+0.02%) |
Jan 02, 2018 | 53.15 | 53.81 | 52.85 | 53.75 | 630,196 | +1.59(+3.05%) |
Dec 29, 2017 | 52.16 | 52.16 | 52.16 | 0 | -0.14(-0.27%) | |
Dec 28, 2017 | 52.00 | 52.39 | 51.99 | 52.30 | 278,732 | +0.60(+1.16%) |
Dec 27, 2017 | 51.67 | 51.87 | 51.16 | 51.70 | 129,411 | -0.02(-0.04%) |
Dec 26, 2017 | 51.68 | 51.96 | 51.55 | 51.72 | 185,845 | +0.04(+0.08%) |
Dec 22, 2017 | 51.44 | 51.68 | 51.01 | 51.68 | 441,309 | +0.85(+1.67%) |
Dec 21, 2017 | 51.68 | 51.68 | 50.75 | 50.83 | 658,827 | -0.51(-0.98%) |
Dec 20, 2017 | 51.94 | 52.07 | 51.18 | 51.34 | 498,748 | -0.53(-1.02%) |
Dec 19, 2017 | 52.32 | 52.50 | 51.74 | 51.87 | 507,594 | -0.40(-0.76%) |
Dec 18, 2017 | 52.65 | 52.69 | 51.16 | 52.26 | 1,370,352 | +4.91(+10.36%) |
Dec 15, 2017 | 46.72 | 47.77 | 46.67 | 47.36 | 947,915 | +0.87(+1.87%) |
Dec 14, 2017 | 46.58 | 47.03 | 46.46 | 46.49 | 304,549 | +0.32(+0.69%) |
Dec 13, 2017 | 45.03 | 46.35 | 44.98 | 46.17 | 507,229 | +1.66(+3.74%) |
Dec 12, 2017 | 44.43 | 44.81 | 44.25 | 44.50 | 1,048,444 | +0.14(+0.33%) |
Dec 11, 2017 | 43.63 | 44.45 | 43.53 | 44.36 | 504,335 | +0.70(+1.60%) |
Dec 08, 2017 | 43.36 | 44.39 | 43.34 | 43.66 | 332,305 | +0.39(+0.90%) |
Dec 07, 2017 | 42.96 | 43.30 | 42.69 | 43.27 | 373,017 | +0.02(+0.05%) |
Dec 06, 2017 | 43.80 | 43.80 | 42.93 | 43.25 | 1,595,502 | -0.40(-0.92%) |
Dec 05, 2017 | 44.46 | 44.58 | 43.63 | 43.65 | 571,524 | -1.17(-2.61%) |
Dec 04, 2017 | 45.07 | 45.34 | 44.78 | 44.82 | 381,008 | -0.28(-0.62%) |
Dec 01, 2017 | 44.93 | 45.19 | 44.66 | 45.10 | 432,286 | +0.22(+0.49%) |
Nov 30, 2017 | 44.99 | 45.10 | 44.61 | 44.88 | 439,008 | -0.23(-0.51%) |
Nov 29, 2017 | 45.86 | 46.15 | 45.04 | 45.11 | 563,725 | -0.82(-1.78%) |
Nov 28, 2017 | 45.46 | 46.05 | 45.46 | 45.93 | 309,165 | +0.09(+0.20%) |
Nov 27, 2017 | 46.11 | 46.27 | 45.82 | 45.84 | 269,713 | -0.50(-1.08%) |
Nov 24, 2017 | 46.58 | 46.65 | 46.30 | 46.34 | 232,848 | -0.70(-1.49%) |
Nov 22, 2017 | 47.64 | 47.84 | 47.04 | 47.04 | 390,474 | -0.54(-1.13%) |
Nov 21, 2017 | 47.09 | 47.69 | 46.72 | 47.58 | 807,579 | +0.87(+1.86%) |
Nov 20, 2017 | 46.96 | 47.71 | 46.16 | 46.71 | 1,276,949 | -3.30(-6.59%) |
Nov 17, 2017 | 49.15 | 50.05 | 49.15 | 50.00 | 468,317 | +0.93(+1.89%) |
Nov 16, 2017 | 48.61 | 49.20 | 48.56 | 49.07 | 655,046 | +0.98(+2.04%) |
Nov 15, 2017 | 48.06 | 48.28 | 47.99 | 48.09 | 450,589 | -0.33(-0.68%) |
Nov 14, 2017 | 49.45 | 49.45 | 48.27 | 48.42 | 594,067 | -0.63(-1.28%) |
Nov 13, 2017 | 49.26 | 49.46 | 49.01 | 49.05 | 186,234 | -0.43(-0.87%) |
Nov 10, 2017 | 49.79 | 49.83 | 49.41 | 49.48 | 248,469 | -0.40(-0.80%) |
Nov 09, 2017 | 50.07 | 50.26 | 49.70 | 49.88 | 490,670 | -0.47(-0.93%) |
Nov 08, 2017 | 50.32 | 50.43 | 50.16 | 50.35 | 264,822 | +0.15(+0.30%) |
Nov 07, 2017 | 50.70 | 50.76 | 50.16 | 50.20 | 481,501 | -0.59(-1.16%) |
Nov 06, 2017 | 50.48 | 50.93 | 50.45 | 50.79 | 353,309 | +0.53(+1.05%) |
Nov 03, 2017 | 50.97 | 51.21 | 50.09 | 50.26 | 346,751 | -0.64(-1.26%) |
Nov 02, 2017 | 51.39 | 51.71 | 50.71 | 50.90 | 422,185 | -0.33(-0.65%) |
Nov 01, 2017 | 51.20 | 51.52 | 51.16 | 51.24 | 518,616 | +0.14(+0.28%) |
Oct 31, 2017 | 51.07 | 51.14 | 50.77 | 51.09 | 384,191 | +0.06(+0.12%) |
Oct 30, 2017 | 50.75 | 51.08 | 50.59 | 51.03 | 416,702 | +0.28(+0.55%) |
Oct 27, 2017 | 50.36 | 50.87 | 50.11 | 50.75 | 122,267 | +0.45(+0.89%) |
Oct 26, 2017 | 50.72 | 50.91 | 50.29 | 50.30 | 227,355 | -0.38(-0.75%) |
Oct 25, 2017 | 50.90 | 51.07 | 50.51 | 50.68 | 445,808 | -0.03(-0.06%) |
Oct 24, 2017 | 51.19 | 51.19 | 50.71 | 50.71 | 455,626 | -0.26(-0.51%) |
Oct 23, 2017 | 51.02 | 51.15 | 50.92 | 50.97 | 187,779 | -0.05(-0.10%) |
Oct 20, 2017 | 50.94 | 51.23 | 50.83 | 51.02 | 161,369 | -0.05(-0.10%) |
Oct 19, 2017 | 50.97 | 51.19 | 50.79 | 51.07 | 267,455 | -0.04(-0.08%) |
Oct 18, 2017 | 51.43 | 51.49 | 51.01 | 51.11 | 239,628 | -0.12(-0.23%) |
Oct 17, 2017 | 51.48 | 51.48 | 51.10 | 51.23 | 294,502 | -0.32(-0.62%) |
Oct 16, 2017 | 51.37 | 51.72 | 51.37 | 51.55 | 256,019 | +0.48(+0.94%) |
Oct 13, 2017 | 50.99 | 51.17 | 50.86 | 51.07 | 160,098 | +0.34(+0.68%) |
Oct 12, 2017 | 51.11 | 51.13 | 50.63 | 50.73 | 458,821 | -0.21(-0.42%) |
Oct 11, 2017 | 50.63 | 50.94 | 50.55 | 50.94 | 182,047 | +0.26(+0.51%) |
Oct 10, 2017 | 50.73 | 50.81 | 50.48 | 50.68 | 366,107 | +0.51(+1.02%) |
Oct 09, 2017 | 50.71 | 50.71 | 50.09 | 50.17 | 172,550 | -0.31(-0.61%) |
Oct 06, 2017 | 50.18 | 50.52 | 49.78 | 50.48 | 446,631 | +0.16(+0.32%) |
Oct 05, 2017 | 50.16 | 50.60 | 50.16 | 50.32 | 200,878 | +0.23(+0.47%) |
Oct 04, 2017 | 49.99 | 50.23 | 49.90 | 50.09 | 229,131 | +0.29(+0.59%) |
Oct 03, 2017 | 49.05 | 49.84 | 49.05 | 49.79 | 294,352 | +1.03(+2.11%) |
Oct 02, 2017 | 48.73 | 48.92 | 48.51 | 48.76 | 283,634 | +0.19(+0.39%) |
Sep 29, 2017 | 48.42 | 48.75 | 48.42 | 48.57 | 404,470 | +0.17(+0.35%) |
Sep 28, 2017 | 48.43 | 49.03 | 48.13 | 48.40 | 180,689 | +0.16(+0.33%) |
Sep 27, 2017 | 48.18 | 48.41 | 47.68 | 48.24 | 316,551 | +0.14(+0.29%) |
Sep 26, 2017 | 48.47 | 48.57 | 48.06 | 48.10 | 257,928 | -0.46(-0.95%) |
Sep 25, 2017 | 49.25 | 49.25 | 48.49 | 48.56 | 319,756 | -0.65(-1.32%) |
Sep 22, 2017 | 49.44 | 49.44 | 49.10 | 49.21 | 124,938 | -0.04(-0.08%) |
Sep 21, 2017 | 48.86 | 49.29 | 48.86 | 49.25 | 258,619 | +0.16(+0.33%) |
Sep 20, 2017 | 49.11 | 49.34 | 48.86 | 49.09 | 545,381 | +0.15(+0.31%) |
Sep 19, 2017 | 48.78 | 48.98 | 48.56 | 48.94 | 324,030 | +0.36(+0.74%) |
Sep 18, 2017 | 48.63 | 48.89 | 48.56 | 48.58 | 256,213 | +0.03(+0.06%) |
Sep 15, 2017 | 48.02 | 48.66 | 48.02 | 48.55 | 302,120 | +0.24(+0.50%) |
Sep 14, 2017 | 47.93 | 48.51 | 47.92 | 48.31 | 269,958 | +0.36(+0.75%) |
Sep 13, 2017 | 48.38 | 48.87 | 47.95 | 47.95 | 283,904 | -0.55(-1.13%) |
Sep 12, 2017 | 48.69 | 48.69 | 48.37 | 48.50 | 169,655 | +0.09(+0.19%) |
Sep 11, 2017 | 47.96 | 48.43 | 47.96 | 48.41 | 503,824 | +0.45(+0.94%) |
Sep 08, 2017 | 48.50 | 48.63 | 47.84 | 47.96 | 266,140 | -0.51(-1.05%) |
Sep 07, 2017 | 48.27 | 48.65 | 47.98 | 48.47 | 165,286 | +0.55(+1.15%) |
Sep 06, 2017 | 48.24 | 48.60 | 47.89 | 47.92 | 342,451 | -0.26(-0.54%) |
Sep 05, 2017 | 48.64 | 48.72 | 47.83 | 48.18 | 352,168 | -0.24(-0.50%) |
Sep 01, 2017 | 48.11 | 48.61 | 48.01 | 48.42 | 802,218 | +0.32(+0.66%) |
Aug 31, 2017 | 47.84 | 48.10 | 47.57 | 48.10 | 576,329 | +0.61(+1.28%) |
Aug 30, 2017 | 48.47 | 48.47 | 47.42 | 47.50 | 876,665 | -0.78(-1.61%) |
Aug 29, 2017 | 48.00 | 48.55 | 47.87 | 48.27 | 162,385 | +0.07(+0.15%) |
Aug 28, 2017 | 47.85 | 48.20 | 47.66 | 48.20 | 395,606 | +0.60(+1.26%) |
Aug 25, 2017 | 47.27 | 47.78 | 47.24 | 47.61 | 368,408 | +0.34(+0.73%) |
Aug 24, 2017 | 47.16 | 47.31 | 46.96 | 47.26 | 334,776 | +0.38(+0.82%) |
Aug 23, 2017 | 46.64 | 47.10 | 46.51 | 46.88 | 404,173 | +0.16(+0.34%) |
Aug 22, 2017 | 46.44 | 46.80 | 46.44 | 46.72 | 262,212 | +0.21(+0.45%) |
Aug 21, 2017 | 46.31 | 46.54 | 46.25 | 46.51 | 258,621 | +0.34(+0.74%) |
Aug 18, 2017 | 46.13 | 46.24 | 45.89 | 46.17 | 253,619 | +0.29(+0.63%) |
Aug 17, 2017 | 46.27 | 46.33 | 45.79 | 45.88 | 198,911 | -0.30(-0.65%) |
Aug 16, 2017 | 45.66 | 46.29 | 45.66 | 46.18 | 390,706 | +0.51(+1.12%) |
Aug 15, 2017 | 45.34 | 45.73 | 45.33 | 45.67 | 224,171 | +0.15(+0.33%) |
Aug 14, 2017 | 45.35 | 45.58 | 45.19 | 45.52 | 278,466 | +0.36(+0.80%) |
Aug 11, 2017 | 45.31 | 45.34 | 44.97 | 45.16 | 494,526 | -0.15(-0.33%) |
Aug 10, 2017 | 45.47 | 45.61 | 45.21 | 45.31 | 285,874 | -0.18(-0.40%) |
Aug 09, 2017 | 45.76 | 45.76 | 45.39 | 45.49 | 222,337 | -0.37(-0.81%) |
Aug 08, 2017 | 45.88 | 46.00 | 45.73 | 45.86 | 207,713 | -0.02(-0.04%) |
Aug 07, 2017 | 45.82 | 46.01 | 45.59 | 45.88 | 198,050 | +0.29(+0.64%) |
Aug 04, 2017 | 45.70 | 45.70 | 45.47 | 45.59 | 99,889 | +0.06(+0.13%) |
Aug 03, 2017 | 45.51 | 45.62 | 44.66 | 45.53 | 465,185 | +0.07(+0.15%) |
Aug 02, 2017 | 45.21 | 45.61 | 45.21 | 45.46 | 1,193,618 | +0.04(+0.09%) |
Aug 01, 2017 | 45.53 | 45.70 | 45.37 | 45.42 | 216,040 | +0.00(+0.00%) |
Jul 31, 2017 | 45.38 | 45.55 | 45.28 | 45.42 | 229,870 | +0.01(+0.02%) |
Jul 28, 2017 | 45.44 | 45.62 | 45.09 | 45.41 | 147,213 | -0.06(-0.13%) |
Jul 27, 2017 | 45.82 | 45.84 | 45.33 | 45.47 | 201,530 | -0.22(-0.48%) |
Jul 26, 2017 | 45.30 | 45.76 | 45.25 | 45.69 | 199,782 | +0.51(+1.13%) |
Jul 25, 2017 | 45.26 | 45.51 | 45.01 | 45.18 | 206,396 | +0.27(+0.60%) |
Jul 24, 2017 | 45.16 | 45.32 | 44.76 | 44.91 | 199,225 | -0.04(-0.09%) |
Jul 21, 2017 | 45.30 | 45.31 | 44.94 | 44.95 | 164,064 | -0.19(-0.42%) |
Jul 20, 2017 | 45.14 | 45.27 | 44.98 | 45.14 | 418,399 | -0.03(-0.07%) |
Jul 19, 2017 | 45.11 | 45.34 | 45.02 | 45.17 | 143,223 | +0.13(+0.29%) |
Jul 18, 2017 | 44.87 | 45.06 | 44.58 | 45.04 | 118,770 | +0.35(+0.78%) |
Jul 17, 2017 | 44.58 | 44.83 | 44.58 | 44.69 | 467,853 | +0.20(+0.45%) |
Jul 14, 2017 | 44.17 | 44.53 | 44.05 | 44.49 | 293,910 | +0.37(+0.84%) |
Jul 13, 2017 | 43.86 | 44.17 | 43.81 | 44.12 | 339,276 | +0.40(+0.91%) |
Jul 12, 2017 | 43.24 | 43.80 | 43.22 | 43.72 | 442,056 | +0.63(+1.46%) |
Jul 11, 2017 | 43.02 | 43.48 | 42.94 | 43.09 | 530,019 | +0.01(+0.02%) |
Jul 10, 2017 | 42.38 | 43.17 | 42.38 | 43.08 | 850,213 | +0.50(+1.17%) |
Jul 07, 2017 | 42.27 | 42.78 | 42.22 | 42.58 | 723,362 | +0.21(+0.50%) |
Jul 06, 2017 | 42.51 | 42.67 | 41.64 | 42.37 | 476,132 | -0.29(-0.68%) |
Jul 05, 2017 | 42.31 | 42.68 | 42.14 | 42.66 | 594,302 | +0.82(+1.96%) |