Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 46.00 | 46.00 | 45.05 | 45.25 | 254,570 | -0.60(-1.31%) |
May 30, 2018 | 46.80 | 47.15 | 45.60 | 45.85 | 471,014 | -0.60(-1.29%) |
May 29, 2018 | 45.40 | 46.70 | 44.91 | 46.45 | 414,370 | +0.55(+1.20%) |
May 25, 2018 | 45.90 | 45.90 | 45.90 | 0 | +1.35(+3.03%) | |
May 24, 2018 | 44.40 | 45.00 | 43.90 | 44.55 | 276,756 | -0.05(-0.11%) |
May 23, 2018 | 43.65 | 44.95 | 43.30 | 44.60 | 306,705 | +0.80(+1.83%) |
May 22, 2018 | 44.90 | 44.90 | 43.75 | 43.80 | 208,249 | -1.50(-3.31%) |
May 21, 2018 | 45.10 | 45.50 | 44.88 | 45.30 | 318,548 | +0.50(+1.12%) |
May 18, 2018 | 43.70 | 45.05 | 43.45 | 44.80 | 345,500 | +1.10(+2.52%) |
May 17, 2018 | 42.40 | 43.90 | 42.40 | 43.70 | 289,540 | +1.15(+2.70%) |
May 16, 2018 | 41.90 | 42.80 | 41.45 | 42.55 | 505,036 | +0.55(+1.31%) |
May 15, 2018 | 43.85 | 43.85 | 41.75 | 42.00 | 326,984 | -2.25(-5.08%) |
May 14, 2018 | 45.15 | 45.45 | 44.05 | 44.25 | 369,268 | +0.10(+0.23%) |
May 11, 2018 | 44.30 | 44.90 | 43.95 | 44.15 | 292,983 | -0.15(-0.34%) |
May 10, 2018 | 44.60 | 45.05 | 44.10 | 44.30 | 192,931 | -0.15(-0.34%) |
May 09, 2018 | 46.25 | 46.35 | 44.15 | 44.45 | 350,019 | -1.80(-3.89%) |
May 08, 2018 | 46.20 | 46.70 | 45.65 | 46.25 | 206,887 | +0.00(+0.00%) |
May 07, 2018 | 46.55 | 46.70 | 45.75 | 46.25 | 358,215 | -0.20(-0.43%) |
May 04, 2018 | 45.65 | 46.73 | 45.25 | 46.45 | 276,014 | +0.75(+1.64%) |
May 03, 2018 | 44.75 | 45.85 | 44.70 | 45.70 | 280,199 | +0.80(+1.78%) |
May 02, 2018 | 45.15 | 45.60 | 44.50 | 44.90 | 379,531 | -0.30(-0.66%) |
May 01, 2018 | 44.25 | 45.20 | 43.75 | 45.20 | 388,599 | +0.70(+1.57%) |
Apr 30, 2018 | 46.55 | 46.65 | 44.35 | 44.50 | 276,074 | -2.05(-4.40%) |
Apr 27, 2018 | 46.05 | 46.90 | 45.80 | 46.55 | 304,925 | +0.75(+1.64%) |
Apr 26, 2018 | 45.10 | 46.52 | 43.50 | 45.80 | 990,883 | +2.35(+5.41%) |
Apr 25, 2018 | 42.80 | 43.70 | 42.45 | 43.45 | 424,730 | +0.65(+1.52%) |
Apr 24, 2018 | 43.45 | 44.05 | 42.40 | 42.80 | 300,020 | -0.20(-0.47%) |
Apr 23, 2018 | 42.90 | 43.50 | 42.50 | 43.00 | 265,789 | +0.25(+0.58%) |
Apr 20, 2018 | 43.65 | 44.15 | 42.70 | 42.75 | 351,387 | -0.90(-2.06%) |
Apr 19, 2018 | 45.60 | 45.60 | 43.15 | 43.65 | 309,040 | -2.20(-4.80%) |
Apr 18, 2018 | 45.90 | 46.20 | 45.63 | 45.85 | 250,543 | +0.20(+0.44%) |
Apr 17, 2018 | 45.70 | 45.90 | 45.30 | 45.65 | 252,126 | +0.35(+0.77%) |
Apr 16, 2018 | 45.20 | 45.75 | 44.75 | 45.30 | 196,718 | +0.50(+1.12%) |
Apr 13, 2018 | 45.15 | 45.20 | 44.20 | 44.80 | 350,594 | +0.00(+0.00%) |
Apr 12, 2018 | 45.50 | 45.50 | 44.52 | 44.80 | 156,359 | -0.55(-1.21%) |
Apr 11, 2018 | 45.50 | 46.20 | 45.15 | 45.35 | 188,782 | -0.55(-1.20%) |
Apr 10, 2018 | 45.90 | 46.23 | 45.28 | 45.90 | 647,405 | +0.85(+1.89%) |
Apr 09, 2018 | 46.30 | 46.30 | 45.05 | 45.05 | 319,038 | -0.95(-2.07%) |
Apr 06, 2018 | 46.65 | 47.33 | 45.35 | 46.00 | 271,546 | -1.15(-2.44%) |
Apr 05, 2018 | 46.25 | 47.25 | 45.90 | 47.15 | 365,284 | +1.20(+2.61%) |
Apr 04, 2018 | 43.40 | 46.23 | 43.30 | 45.95 | 478,780 | +2.05(+4.67%) |
Apr 03, 2018 | 43.40 | 44.08 | 42.60 | 43.90 | 263,236 | +0.85(+1.97%) |
Apr 02, 2018 | 44.95 | 44.95 | 42.30 | 43.05 | 443,898 | -2.20(-4.86%) |
Mar 29, 2018 | 45.25 | 45.25 | 45.25 | 0 | +0.70(+1.57%) | |
Mar 28, 2018 | 45.45 | 45.75 | 44.30 | 44.55 | 547,240 | -1.05(-2.30%) |
Mar 27, 2018 | 46.20 | 46.55 | 45.25 | 45.60 | 790,442 | -0.55(-1.19%) |
Mar 26, 2018 | 45.60 | 46.20 | 44.80 | 46.15 | 328,728 | +1.25(+2.78%) |
Mar 23, 2018 | 45.65 | 46.34 | 44.85 | 44.90 | 305,010 | -0.30(-0.66%) |
Mar 22, 2018 | 45.50 | 46.55 | 45.15 | 45.20 | 413,164 | -1.15(-2.48%) |
Mar 21, 2018 | 45.10 | 46.50 | 44.60 | 46.35 | 377,291 | +1.35(+3.00%) |
Mar 20, 2018 | 45.50 | 45.73 | 44.65 | 45.00 | 230,192 | +0.00(+0.00%) |
Mar 19, 2018 | 44.85 | 45.08 | 44.15 | 45.00 | 317,135 | -0.10(-0.22%) |
Mar 16, 2018 | 44.60 | 45.30 | 44.20 | 45.10 | 647,899 | +0.65(+1.46%) |
Mar 15, 2018 | 45.45 | 45.45 | 44.05 | 44.45 | 433,743 | -0.75(-1.66%) |
Mar 14, 2018 | 46.60 | 46.60 | 45.25 | 45.20 | 266,019 | -1.10(-2.38%) |
Mar 13, 2018 | 45.90 | 46.75 | 45.70 | 46.30 | 531,057 | +0.80(+1.76%) |
Mar 12, 2018 | 45.40 | 45.80 | 45.15 | 45.50 | 593,641 | +0.15(+0.33%) |
Mar 09, 2018 | 44.45 | 45.40 | 43.80 | 45.35 | 292,033 | +1.35(+3.07%) |
Mar 08, 2018 | 45.00 | 45.15 | 43.55 | 44.00 | 458,368 | -0.75(-1.68%) |
Mar 07, 2018 | 44.75 | 677,605 | +0.00(+0.00%) | |||
Mar 06, 2018 | 43.80 | 44.75 | 43.25 | 44.75 | 511,355 | +1.20(+2.76%) |
Mar 05, 2018 | 43.40 | 43.95 | 42.95 | 43.55 | 630,042 | +0.30(+0.69%) |
Mar 02, 2018 | 42.75 | 43.60 | 42.60 | 43.25 | 1,568,647 | +0.05(+0.12%) |
Mar 01, 2018 | 42.60 | 43.72 | 42.60 | 43.20 | 514,233 | +0.80(+1.89%) |
Feb 28, 2018 | 44.80 | 44.85 | 41.90 | 42.40 | 833,464 | -2.40(-5.36%) |
Feb 27, 2018 | 45.70 | 46.36 | 44.70 | 44.80 | 434,967 | -0.75(-1.65%) |
Feb 26, 2018 | 45.45 | 45.80 | 44.85 | 45.55 | 189,301 | +0.40(+0.89%) |
Feb 23, 2018 | 46.00 | 46.00 | 44.80 | 45.15 | 220,388 | -0.65(-1.42%) |
Feb 22, 2018 | 46.25 | 46.55 | 45.67 | 45.80 | 306,444 | -0.30(-0.65%) |
Feb 21, 2018 | 46.40 | 47.50 | 46.05 | 46.10 | 259,966 | -0.15(-0.32%) |
Feb 20, 2018 | 47.05 | 47.15 | 45.95 | 46.25 | 233,376 | -0.95(-2.01%) |
Feb 16, 2018 | 47.20 | 47.20 | 47.20 | 0 | +0.85(+1.83%) | |
Feb 15, 2018 | 47.15 | 47.15 | 45.75 | 46.35 | 328,835 | -0.30(-0.64%) |
Feb 14, 2018 | 45.35 | 46.75 | 45.10 | 46.65 | 269,494 | +1.25(+2.75%) |
Feb 13, 2018 | 45.20 | 45.65 | 44.95 | 45.40 | 342,507 | -0.05(-0.11%) |
Feb 12, 2018 | 45.30 | 45.70 | 44.40 | 45.45 | 402,313 | +0.45(+1.00%) |
Feb 09, 2018 | 45.70 | 45.70 | 43.90 | 45.00 | 373,871 | +0.00(+0.00%) |
Feb 08, 2018 | 46.85 | 46.90 | 45.00 | 45.00 | 493,337 | -1.85(-3.95%) |
Feb 07, 2018 | 47.05 | 48.00 | 46.75 | 46.85 | 299,897 | -0.45(-0.95%) |
Feb 06, 2018 | 43.85 | 47.55 | 43.70 | 47.30 | 585,137 | +1.20(+2.60%) |
Feb 05, 2018 | 48.30 | 48.70 | 45.10 | 46.10 | 340,617 | -2.85(-5.82%) |
Feb 02, 2018 | 50.95 | 50.95 | 48.85 | 48.95 | 585,023 | -1.25(-2.49%) |
Feb 01, 2018 | 46.25 | 51.00 | 45.50 | 50.20 | 1,299,808 | +2.75(+5.80%) |
Jan 31, 2018 | 48.85 | 49.55 | 47.30 | 47.45 | 601,445 | -0.75(-1.56%) |
Jan 30, 2018 | 48.35 | 48.35 | 47.70 | 48.20 | 591,714 | -0.85(-1.73%) |
Jan 29, 2018 | 50.30 | 50.60 | 49.05 | 49.05 | 398,903 | -1.55(-3.06%) |
Jan 26, 2018 | 50.80 | 51.00 | 50.00 | 50.60 | 308,089 | -0.10(-0.20%) |
Jan 25, 2018 | 52.65 | 52.65 | 50.35 | 50.70 | 597,708 | -1.70(-3.24%) |
Jan 24, 2018 | 52.65 | 52.90 | 52.10 | 52.40 | 379,816 | -0.05(-0.10%) |
Jan 23, 2018 | 52.65 | 52.65 | 51.90 | 52.45 | 272,072 | -0.10(-0.19%) |
Jan 22, 2018 | 52.65 | 52.95 | 52.05 | 52.55 | 404,976 | +0.40(+0.77%) |
Jan 19, 2018 | 51.95 | 52.25 | 51.45 | 52.15 | 298,626 | +0.45(+0.87%) |
Jan 18, 2018 | 52.75 | 52.80 | 51.65 | 51.70 | 196,422 | -0.95(-1.80%) |
Jan 17, 2018 | 51.85 | 52.95 | 51.80 | 52.65 | 335,588 | +1.30(+2.53%) |
Jan 16, 2018 | 53.20 | 53.55 | 51.25 | 51.35 | 315,840 | -1.55(-2.93%) |
Jan 12, 2018 | 52.90 | 52.90 | 52.90 | 0 | -0.55(-1.03%) | |
Jan 11, 2018 | 52.80 | 53.35 | 52.70 | 53.45 | 505,468 | +1.20(+2.30%) |
Jan 10, 2018 | 53.40 | 53.50 | 52.10 | 52.25 | 432,178 | -1.55(-2.88%) |
Jan 09, 2018 | 54.25 | 54.38 | 53.50 | 53.80 | 548,609 | -0.15(-0.28%) |
Jan 08, 2018 | 54.90 | 54.90 | 53.75 | 53.95 | 313,190 | +0.30(+0.56%) |
Jan 05, 2018 | 53.60 | 53.65 | 52.85 | 53.65 | 609,123 | +0.55(+1.04%) |
Jan 04, 2018 | 54.30 | 54.30 | 52.75 | 53.10 | 289,155 | -1.05(-1.94%) |
Jan 03, 2018 | 52.85 | 54.20 | 52.45 | 54.15 | 593,652 | +1.65(+3.14%) |
Jan 02, 2018 | 51.80 | 52.70 | 51.55 | 52.50 | 388,959 | +1.30(+2.54%) |
Dec 29, 2017 | 51.20 | 51.20 | 51.20 | 0 | -0.40(-0.78%) | |
Dec 28, 2017 | 51.10 | 51.75 | 50.85 | 51.60 | 246,023 | +0.60(+1.18%) |
Dec 27, 2017 | 51.00 | 51.55 | 50.86 | 51.00 | 337,531 | -0.05(-0.10%) |
Dec 26, 2017 | 50.85 | 51.40 | 50.69 | 51.05 | 234,187 | +0.25(+0.49%) |
Dec 22, 2017 | 51.00 | 51.60 | 50.60 | 50.80 | 1,082,081 | +0.30(+0.59%) |
Dec 21, 2017 | 50.10 | 50.85 | 50.00 | 50.50 | 299,703 | +0.70(+1.41%) |
Dec 20, 2017 | 49.75 | 49.85 | 49.55 | 49.80 | 340,780 | +0.25(+0.50%) |
Dec 19, 2017 | 50.75 | 50.75 | 49.40 | 49.55 | 307,230 | -1.20(-2.36%) |
Dec 18, 2017 | 50.50 | 51.05 | 50.45 | 50.75 | 578,089 | +0.75(+1.50%) |
Dec 15, 2017 | 49.50 | 50.20 | 49.30 | 50.00 | 1,194,016 | +0.80(+1.63%) |
Dec 14, 2017 | 49.90 | 50.05 | 49.15 | 49.20 | 382,778 | -0.55(-1.11%) |
Dec 13, 2017 | 50.15 | 50.15 | 49.63 | 49.75 | 374,748 | -0.20(-0.40%) |
Dec 12, 2017 | 50.65 | 51.05 | 49.87 | 49.95 | 408,925 | -0.70(-1.38%) |
Dec 11, 2017 | 51.60 | 51.90 | 50.50 | 50.65 | 291,283 | -0.85(-1.65%) |
Dec 08, 2017 | 51.70 | 51.70 | 51.05 | 51.50 | 557,372 | +0.00(+0.00%) |
Dec 07, 2017 | 51.05 | 51.55 | 50.55 | 605,709 | +0.00(+0.00%) | |
Dec 06, 2017 | 51.70 | 52.25 | 50.95 | 51.10 | 378,652 | -0.65(-1.26%) |
Dec 05, 2017 | 53.60 | 53.65 | 51.70 | 51.75 | 464,527 | -2.25(-4.17%) |
Dec 04, 2017 | 55.05 | 55.40 | 53.95 | 54.00 | 354,819 | -0.20(-0.37%) |
Dec 01, 2017 | 54.85 | 55.00 | 53.05 | 54.20 | 524,572 | -0.75(-1.36%) |
Nov 30, 2017 | 54.55 | 55.50 | 54.30 | 54.95 | 441,499 | +0.55(+1.01%) |
Nov 29, 2017 | 53.30 | 54.55 | 53.15 | 54.40 | 438,751 | +1.35(+2.54%) |
Nov 28, 2017 | 51.60 | 53.10 | 51.45 | 53.05 | 346,521 | +1.65(+3.21%) |
Nov 27, 2017 | 51.70 | 51.80 | 51.10 | 51.40 | 248,663 | -0.30(-0.58%) |
Nov 24, 2017 | 51.60 | 51.95 | 51.15 | 51.70 | 148,553 | +0.40(+0.78%) |
Nov 22, 2017 | 51.35 | 51.55 | 50.55 | 51.30 | 220,042 | -0.10(-0.19%) |
Nov 21, 2017 | 50.80 | 51.40 | 50.60 | 51.40 | 289,707 | +0.75(+1.48%) |
Nov 20, 2017 | 50.25 | 50.80 | 50.14 | 50.65 | 184,857 | +0.60(+1.20%) |
Nov 17, 2017 | 49.35 | 50.95 | 49.35 | 50.05 | 368,544 | +0.35(+0.70%) |
Nov 16, 2017 | 50.00 | 50.38 | 49.60 | 49.70 | 216,536 | +0.00(+0.00%) |
Nov 15, 2017 | 49.80 | 50.15 | 48.75 | 49.70 | 504,952 | -0.25(-0.50%) |
Nov 14, 2017 | 49.05 | 50.10 | 48.95 | 49.95 | 377,009 | +0.80(+1.63%) |
Nov 13, 2017 | 48.15 | 49.30 | 48.12 | 49.15 | 677,523 | +0.70(+1.44%) |
Nov 10, 2017 | 47.70 | 48.70 | 47.60 | 48.45 | 233,405 | +0.60(+1.25%) |
Nov 09, 2017 | 47.35 | 48.30 | 47.30 | 47.85 | 334,163 | -0.10(-0.21%) |
Nov 08, 2017 | 47.40 | 48.25 | 46.80 | 47.95 | 297,111 | +0.30(+0.63%) |
Nov 07, 2017 | 48.30 | 48.45 | 47.42 | 47.65 | 214,660 | -0.50(-1.04%) |
Nov 06, 2017 | 47.45 | 48.30 | 47.10 | 48.15 | 264,782 | +0.85(+1.80%) |
Nov 03, 2017 | 47.05 | 47.85 | 46.85 | 47.30 | 276,111 | +0.35(+0.75%) |
Nov 02, 2017 | 49.55 | 49.60 | 46.55 | 46.95 | 515,855 | -2.40(-4.86%) |
Nov 01, 2017 | 49.10 | 49.65 | 48.85 | 49.35 | 403,399 | +0.65(+1.33%) |
Oct 31, 2017 | 48.90 | 49.25 | 48.30 | 48.70 | 466,121 | -0.05(-0.10%) |
Oct 30, 2017 | 48.20 | 49.30 | 47.95 | 48.75 | 521,154 | +0.60(+1.25%) |
Oct 27, 2017 | 48.80 | 49.30 | 47.35 | 48.15 | 403,782 | -0.65(-1.33%) |
Oct 26, 2017 | 49.00 | 49.30 | 48.65 | 48.80 | 458,330 | +0.05(+0.10%) |
Oct 25, 2017 | 49.40 | 50.10 | 48.55 | 48.75 | 383,769 | -0.70(-1.42%) |
Oct 24, 2017 | 48.85 | 49.67 | 48.85 | 49.45 | 278,343 | +0.60(+1.23%) |
Oct 23, 2017 | 48.55 | 48.90 | 48.20 | 48.85 | 201,873 | +0.45(+0.93%) |
Oct 20, 2017 | 48.65 | 48.65 | 48.20 | 48.40 | 307,739 | +0.15(+0.31%) |
Oct 19, 2017 | 48.00 | 48.30 | 47.25 | 48.25 | 258,839 | +0.20(+0.42%) |
Oct 18, 2017 | 48.15 | 48.35 | 47.80 | 48.05 | 242,091 | +0.00(+0.00%) |
Oct 17, 2017 | 47.75 | 48.15 | 47.40 | 48.05 | 162,001 | +0.10(+0.21%) |
Oct 16, 2017 | 48.40 | 48.55 | 47.90 | 47.95 | 297,966 | -0.20(-0.42%) |
Oct 13, 2017 | 48.55 | 48.70 | 48.00 | 48.15 | 349,046 | -0.10(-0.21%) |
Oct 12, 2017 | 48.05 | 48.45 | 47.98 | 48.25 | 214,632 | +0.25(+0.52%) |
Oct 11, 2017 | 47.35 | 48.10 | 47.35 | 48.00 | 223,834 | +0.70(+1.48%) |
Oct 10, 2017 | 47.30 | 47.50 | 46.75 | 47.30 | 161,246 | +0.35(+0.75%) |
Oct 09, 2017 | 47.55 | 47.95 | 46.85 | 46.95 | 237,491 | -0.60(-1.26%) |
Oct 06, 2017 | 46.80 | 47.70 | 46.80 | 47.55 | 205,557 | +0.50(+1.06%) |
Oct 05, 2017 | 46.35 | 47.25 | 46.35 | 47.05 | 266,458 | +0.95(+2.06%) |
Oct 04, 2017 | 46.00 | 46.25 | 45.40 | 46.10 | 250,889 | +0.25(+0.55%) |
Oct 03, 2017 | 45.50 | 45.90 | 45.05 | 45.85 | 579,896 | +1.05(+2.34%) |
Oct 02, 2017 | 44.65 | 44.90 | 44.15 | 44.80 | 206,644 | +0.40(+0.90%) |
Sep 29, 2017 | 43.80 | 44.90 | 43.62 | 44.40 | 472,998 | +0.85(+1.95%) |
Sep 28, 2017 | 42.60 | 43.55 | 42.55 | 43.55 | 259,061 | +0.95(+2.23%) |
Sep 27, 2017 | 42.10 | 42.90 | 41.75 | 42.60 | 270,587 | +0.70(+1.67%) |
Sep 26, 2017 | 41.30 | 42.30 | 41.25 | 41.90 | 240,537 | +0.80(+1.95%) |
Sep 25, 2017 | 40.30 | 41.15 | 40.30 | 41.10 | 232,667 | +0.65(+1.61%) |
Sep 22, 2017 | 40.25 | 40.90 | 40.25 | 40.45 | 216,392 | +0.30(+0.75%) |
Sep 21, 2017 | 40.05 | 40.35 | 39.75 | 40.15 | 183,015 | +0.15(+0.37%) |
Sep 20, 2017 | 40.95 | 41.05 | 39.90 | 40.00 | 266,692 | -1.00(-2.44%) |
Sep 19, 2017 | 41.10 | 41.35 | 40.85 | 41.00 | 245,095 | +0.10(+0.24%) |
Sep 18, 2017 | 40.60 | 41.00 | 40.35 | 40.90 | 168,518 | +0.40(+0.99%) |
Sep 15, 2017 | 40.85 | 40.85 | 40.00 | 40.50 | 314,624 | -0.30(-0.74%) |
Sep 14, 2017 | 40.20 | 40.85 | 39.85 | 40.80 | 233,722 | +0.60(+1.49%) |
Sep 13, 2017 | 40.55 | 40.75 | 39.80 | 40.20 | 207,148 | -0.45(-1.11%) |
Sep 12, 2017 | 40.10 | 40.73 | 39.70 | 40.65 | 254,522 | +0.55(+1.37%) |
Sep 11, 2017 | 40.00 | 40.30 | 39.39 | 40.10 | 220,746 | +0.75(+1.91%) |
Sep 08, 2017 | 39.05 | 39.80 | 38.95 | 39.35 | 157,192 | +0.30(+0.77%) |
Sep 07, 2017 | 39.65 | 39.70 | 38.80 | 39.05 | 232,816 | -0.60(-1.51%) |
Sep 06, 2017 | 40.30 | 40.30 | 39.40 | 39.65 | 191,184 | -0.55(-1.37%) |
Sep 05, 2017 | 40.90 | 40.95 | 39.60 | 40.20 | 268,444 | -0.70(-1.71%) |
Sep 01, 2017 | 40.80 | 41.15 | 40.65 | 40.90 | 241,789 | +0.20(+0.49%) |
Aug 31, 2017 | 40.15 | 40.85 | 40.00 | 40.70 | 284,162 | +0.70(+1.75%) |
Aug 30, 2017 | 39.65 | 40.15 | 39.50 | 40.00 | 236,731 | +0.45(+1.14%) |
Aug 29, 2017 | 40.35 | 40.50 | 39.35 | 39.55 | 708,168 | -1.10(-2.71%) |
Aug 28, 2017 | 41.85 | 41.85 | 40.10 | 40.65 | 381,182 | -1.10(-2.63%) |
Aug 25, 2017 | 41.65 | 42.00 | 41.10 | 41.75 | 201,989 | +0.65(+1.58%) |
Aug 24, 2017 | 41.25 | 41.50 | 40.85 | 41.10 | 249,764 | +0.00(+0.00%) |
Aug 23, 2017 | 41.80 | 42.00 | 41.10 | 41.10 | 243,497 | -0.95(-2.26%) |
Aug 22, 2017 | 42.30 | 42.40 | 41.65 | 42.05 | 319,190 | -0.25(-0.59%) |
Aug 21, 2017 | 42.00 | 42.50 | 41.85 | 42.30 | 226,915 | +0.20(+0.48%) |
Aug 18, 2017 | 42.15 | 42.90 | 42.00 | 42.10 | 317,304 | -0.45(-1.06%) |
Aug 17, 2017 | 43.45 | 43.50 | 42.45 | 42.55 | 281,763 | -1.00(-2.30%) |
Aug 16, 2017 | 43.25 | 43.65 | 42.95 | 43.55 | 142,521 | +0.35(+0.81%) |
Aug 15, 2017 | 43.15 | 43.25 | 42.70 | 43.20 | 90,099 | +0.05(+0.12%) |
Aug 14, 2017 | 42.90 | 43.35 | 42.55 | 43.15 | 204,832 | +0.55(+1.29%) |
Aug 11, 2017 | 41.85 | 43.00 | 41.60 | 42.60 | 228,646 | +0.15(+0.35%) |
Aug 10, 2017 | 43.15 | 43.40 | 42.45 | 42.45 | 249,586 | -1.05(-2.41%) |
Aug 09, 2017 | 43.70 | 44.10 | 43.40 | 43.50 | 311,871 | -0.60(-1.36%) |
Aug 08, 2017 | 43.85 | 44.40 | 43.50 | 44.10 | 288,376 | +0.20(+0.46%) |
Aug 07, 2017 | 43.85 | 43.95 | 43.40 | 43.90 | 118,889 | +0.05(+0.11%) |
Aug 04, 2017 | 43.50 | 44.45 | 43.45 | 43.85 | 184,670 | +0.35(+0.80%) |
Aug 03, 2017 | 43.90 | 44.30 | 43.25 | 43.50 | 250,877 | -0.50(-1.14%) |
Aug 02, 2017 | 43.75 | 44.40 | 43.20 | 44.00 | 334,720 | +0.45(+1.03%) |
Aug 01, 2017 | 42.40 | 44.00 | 42.30 | 43.55 | 629,361 | +2.80(+6.87%) |
Jul 31, 2017 | 41.30 | 41.75 | 40.70 | 40.75 | 409,381 | -0.45(-1.09%) |
Jul 28, 2017 | 41.30 | 41.75 | 40.65 | 41.20 | 210,160 | -0.35(-0.84%) |
Jul 27, 2017 | 41.95 | 41.95 | 41.45 | 41.55 | 105,952 | -0.30(-0.72%) |
Jul 26, 2017 | 42.10 | 42.20 | 41.50 | 41.85 | 118,956 | -0.15(-0.36%) |
Jul 25, 2017 | 41.75 | 42.45 | 41.50 | 42.00 | 188,625 | +0.35(+0.84%) |
Jul 24, 2017 | 42.00 | 42.15 | 41.60 | 41.65 | 203,037 | -0.45(-1.07%) |
Jul 21, 2017 | 41.80 | 42.35 | 41.50 | 42.10 | 471,430 | +0.50(+1.20%) |
Jul 20, 2017 | 42.45 | 42.55 | 41.60 | 41.60 | 340,781 | -0.85(-2.00%) |
Jul 19, 2017 | 42.10 | 42.60 | 41.85 | 42.45 | 128,683 | +0.55(+1.31%) |
Jul 18, 2017 | 42.25 | 42.45 | 41.40 | 41.90 | 145,772 | -0.50(-1.18%) |
Jul 17, 2017 | 42.45 | 42.75 | 42.10 | 42.40 | 114,635 | -0.05(-0.12%) |
Jul 14, 2017 | 42.20 | 42.60 | 42.20 | 42.45 | 108,753 | +0.20(+0.47%) |
Jul 13, 2017 | 42.30 | 42.70 | 41.95 | 42.25 | 174,255 | +0.05(+0.12%) |
Jul 12, 2017 | 42.60 | 43.10 | 42.08 | 42.20 | 109,678 | -0.15(-0.35%) |
Jul 11, 2017 | 42.70 | 42.95 | 41.85 | 42.35 | 224,438 | -0.70(-1.63%) |
Jul 10, 2017 | 42.65 | 43.30 | 42.40 | 43.05 | 212,911 | +0.35(+0.82%) |
Jul 07, 2017 | 41.65 | 42.80 | 41.65 | 42.70 | 138,016 | +1.15(+2.77%) |
Jul 06, 2017 | 41.80 | 41.80 | 40.95 | 41.55 | 180,438 | -0.50(-1.19%) |
Jul 05, 2017 | 42.00 | 42.15 | 41.45 | 42.05 | 125,387 | +0.00(+0.00%) |
Jul 03, 2017 | 42.50 | 42.50 | 42.00 | 42.05 | 84,636 | -0.15(-0.36%) |
Jun 30, 2017 | 41.85 | 42.65 | 41.85 | 42.20 | 251,939 | +0.50(+1.20%) |
Jun 29, 2017 | 42.40 | 42.40 | 41.20 | 41.70 | 227,257 | -0.70(-1.65%) |
Jun 28, 2017 | 41.25 | 42.40 | 41.05 | 42.40 | 258,114 | +1.40(+3.41%) |
Jun 27, 2017 | 40.85 | 41.15 | 40.70 | 41.00 | 275,911 | +0.10(+0.24%) |
Jun 26, 2017 | 40.85 | 41.10 | 40.75 | 40.90 | 213,594 | +0.25(+0.62%) |
Jun 23, 2017 | 40.45 | 41.10 | 40.15 | 40.65 | 281,476 | +0.25(+0.62%) |
Jun 22, 2017 | 40.85 | 40.85 | 40.35 | 40.40 | 147,535 | -0.40(-0.98%) |
Jun 21, 2017 | 40.80 | 41.15 | 40.50 | 40.80 | 251,000 | +0.05(+0.12%) |
Jun 20, 2017 | 41.00 | 41.50 | 40.55 | 40.75 | 509,465 | +0.05(+0.12%) |
Jun 19, 2017 | 40.40 | 41.10 | 40.35 | 40.70 | 223,130 | +0.45(+1.12%) |
Jun 16, 2017 | 39.95 | 40.50 | 39.90 | 40.25 | 364,687 | -0.25(-0.62%) |
Jun 15, 2017 | 40.85 | 41.35 | 40.50 | 40.50 | 199,783 | -0.75(-1.82%) |
Jun 14, 2017 | 41.00 | 41.75 | 40.70 | 41.25 | 402,695 | +0.30(+0.73%) |
Jun 13, 2017 | 40.45 | 41.05 | 40.25 | 40.95 | 210,488 | +0.60(+1.49%) |
Jun 12, 2017 | 40.05 | 40.90 | 40.00 | 40.35 | 284,674 | +0.20(+0.50%) |
Jun 09, 2017 | 40.25 | 40.50 | 39.75 | 40.15 | 393,051 | +0.05(+0.12%) |
Jun 08, 2017 | 40.40 | 40.85 | 39.90 | 40.10 | 327,809 | -0.25(-0.62%) |
Jun 07, 2017 | 40.30 | 40.60 | 40.00 | 40.35 | 249,174 | +0.20(+0.50%) |
Jun 06, 2017 | 40.25 | 40.65 | 39.90 | 40.15 | 231,547 | -0.35(-0.86%) |
Jun 05, 2017 | 41.10 | 41.10 | 40.30 | 40.50 | 179,699 | -0.60(-1.46%) |
Jun 02, 2017 | 40.55 | 41.30 | 40.55 | 41.10 | 255,492 | +0.55(+1.36%) |