Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.58 | 40.64 | 40.25 | 40.39 | 1,087,998 | -0.99(-2.39%) |
Oct 30, 2018 | 41.28 | 41.46 | 41.02 | 41.38 | 1,012,758 | +0.32(+0.77%) |
Oct 29, 2018 | 41.00 | 41.32 | 40.91 | 41.06 | 937,669 | +0.38(+0.93%) |
Oct 26, 2018 | 40.95 | 41.14 | 40.38 | 40.68 | 849,665 | -0.33(-0.81%) |
Oct 25, 2018 | 41.14 | 41.22 | 40.86 | 41.01 | 825,894 | -0.29(-0.69%) |
Oct 24, 2018 | 41.06 | 41.54 | 41.06 | 41.30 | 863,026 | -0.01(-0.02%) |
Oct 23, 2018 | 41.70 | 41.80 | 41.04 | 41.31 | 1,056,707 | +0.24(+0.59%) |
Oct 22, 2018 | 41.17 | 41.40 | 40.98 | 41.07 | 661,174 | -0.24(-0.58%) |
Oct 19, 2018 | 41.22 | 41.42 | 41.10 | 41.31 | 857,481 | +0.66(+1.62%) |
Oct 18, 2018 | 40.82 | 41.05 | 40.55 | 40.65 | 621,243 | -0.26(-0.65%) |
Oct 17, 2018 | 40.72 | 40.95 | 40.57 | 40.91 | 561,767 | -0.03(-0.07%) |
Oct 16, 2018 | 40.95 | 41.21 | 40.85 | 40.95 | 791,484 | +0.66(+1.65%) |
Oct 15, 2018 | 39.43 | 40.47 | 39.43 | 40.28 | 1,818,893 | +0.64(+1.62%) |
Oct 12, 2018 | 39.87 | 39.91 | 39.43 | 39.64 | 909,277 | -0.25(-0.62%) |
Oct 11, 2018 | 40.70 | 40.78 | 39.70 | 39.89 | 1,213,043 | -0.43(-1.07%) |
Oct 10, 2018 | 40.42 | 40.88 | 40.23 | 40.32 | 1,587,235 | +0.96(+2.44%) |
Oct 09, 2018 | 38.80 | 39.41 | 38.77 | 39.36 | 1,031,861 | +0.08(+0.21%) |
Oct 08, 2018 | 39.38 | 39.48 | 39.12 | 39.28 | 784,280 | -0.05(-0.12%) |
Oct 05, 2018 | 38.94 | 39.45 | 38.91 | 39.32 | 906,495 | +0.63(+1.64%) |
Oct 04, 2018 | 38.52 | 38.71 | 38.43 | 38.69 | 786,197 | -0.40(-1.02%) |
Oct 03, 2018 | 39.62 | 39.73 | 38.91 | 39.09 | 772,604 | -0.26(-0.67%) |
Oct 02, 2018 | 38.94 | 39.38 | 38.87 | 39.35 | 885,670 | +0.42(+1.09%) |
Oct 01, 2018 | 39.25 | 39.26 | 38.88 | 38.93 | 914,359 | -0.22(-0.56%) |
Sep 28, 2018 | 39.16 | 39.34 | 39.10 | 39.15 | 979,883 | +0.42(+1.09%) |
Sep 27, 2018 | 38.82 | 39.02 | 38.67 | 38.73 | 876,682 | +0.57(+1.48%) |
Sep 26, 2018 | 38.40 | 38.51 | 38.14 | 38.16 | 1,646,472 | -0.18(-0.47%) |
Sep 25, 2018 | 38.80 | 38.81 | 38.33 | 38.34 | 699,461 | -0.51(-1.30%) |
Sep 24, 2018 | 39.05 | 39.12 | 38.81 | 38.85 | 720,521 | -0.46(-1.17%) |
Sep 21, 2018 | 39.28 | 39.48 | 39.17 | 39.31 | 616,782 | -0.29(-0.72%) |
Sep 20, 2018 | 39.37 | 39.65 | 39.22 | 39.59 | 785,210 | +0.82(+2.12%) |
Sep 19, 2018 | 39.17 | 39.22 | 38.71 | 38.77 | 1,267,277 | -1.17(-2.93%) |
Sep 18, 2018 | 39.89 | 39.99 | 39.78 | 39.94 | 496,031 | -0.05(-0.13%) |
Sep 17, 2018 | 39.85 | 40.05 | 39.79 | 39.99 | 589,677 | +0.42(+1.05%) |
Sep 14, 2018 | 39.60 | 39.68 | 39.44 | 39.58 | 819,727 | -0.36(-0.91%) |
Sep 13, 2018 | 39.90 | 39.94 | 39.71 | 39.94 | 422,362 | +0.11(+0.28%) |
Sep 12, 2018 | 39.60 | 39.96 | 39.60 | 39.83 | 543,514 | -0.02(-0.06%) |
Sep 11, 2018 | 39.96 | 40.03 | 39.74 | 39.85 | 894,238 | -0.11(-0.26%) |
Sep 10, 2018 | 40.04 | 40.06 | 39.82 | 39.96 | 755,053 | +0.41(+1.03%) |
Sep 07, 2018 | 39.72 | 39.85 | 39.50 | 39.55 | 651,886 | -0.59(-1.47%) |
Sep 06, 2018 | 40.11 | 40.30 | 39.95 | 40.14 | 739,966 | +0.41(+1.03%) |
Sep 05, 2018 | 39.68 | 39.89 | 39.57 | 39.73 | 776,788 | +0.09(+0.23%) |
Sep 04, 2018 | 39.44 | 39.74 | 39.44 | 39.64 | 866,885 | -0.37(-0.92%) |
Aug 31, 2018 | 40.01 | 40.01 | 40.01 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 39.96 | 40.21 | 39.93 | 40.08 | 414,949 | -0.17(-0.43%) |
Aug 29, 2018 | 40.21 | 40.31 | 40.09 | 40.25 | 510,705 | +0.15(+0.38%) |
Aug 28, 2018 | 40.32 | 40.32 | 40.06 | 40.10 | 585,528 | -0.02(-0.06%) |
Aug 27, 2018 | 40.25 | 40.27 | 39.91 | 40.12 | 340,007 | +0.04(+0.09%) |
Aug 24, 2018 | 39.94 | 40.15 | 39.86 | 40.08 | 562,469 | -0.03(-0.08%) |
Aug 23, 2018 | 40.29 | 40.31 | 40.02 | 40.11 | 486,913 | -0.18(-0.45%) |
Aug 22, 2018 | 40.67 | 40.73 | 40.17 | 40.30 | 477,241 | -0.33(-0.82%) |
Aug 21, 2018 | 40.96 | 40.96 | 40.54 | 40.63 | 1,286,789 | +0.05(+0.13%) |
Aug 20, 2018 | 40.33 | 40.65 | 40.33 | 40.58 | 1,396,680 | +0.08(+0.19%) |
Aug 17, 2018 | 39.96 | 40.52 | 39.93 | 40.50 | 766,473 | +0.51(+1.26%) |
Aug 16, 2018 | 39.93 | 40.17 | 39.89 | 39.99 | 716,994 | +0.11(+0.28%) |
Aug 15, 2018 | 39.37 | 39.93 | 39.31 | 39.88 | 1,350,949 | +0.00(+0.00%) |
Aug 14, 2018 | 39.97 | 40.03 | 39.80 | 39.88 | 555,824 | -0.02(-0.06%) |
Aug 13, 2018 | 39.87 | 39.93 | 39.66 | 39.90 | 589,490 | +0.16(+0.40%) |
Aug 10, 2018 | 39.65 | 40.03 | 39.64 | 39.74 | 660,894 | -0.14(-0.36%) |
Aug 09, 2018 | 39.84 | 39.93 | 39.76 | 39.89 | 483,498 | +0.04(+0.09%) |
Aug 08, 2018 | 39.80 | 39.94 | 39.73 | 39.85 | 523,180 | -0.16(-0.40%) |
Aug 07, 2018 | 40.24 | 40.24 | 39.88 | 40.01 | 534,775 | +0.21(+0.53%) |
Aug 06, 2018 | 39.87 | 39.96 | 39.73 | 39.80 | 648,832 | -0.33(-0.83%) |
Aug 03, 2018 | 39.87 | 40.27 | 39.81 | 40.13 | 355,550 | +0.23(+0.57%) |
Aug 02, 2018 | 39.92 | 39.96 | 39.69 | 39.90 | 510,302 | +0.07(+0.17%) |
Aug 01, 2018 | 39.91 | 39.98 | 39.57 | 39.84 | 987,899 | -0.99(-2.42%) |
Jul 31, 2018 | 40.88 | 40.98 | 40.63 | 40.82 | 401,127 | +0.23(+0.56%) |
Jul 30, 2018 | 40.56 | 40.80 | 40.46 | 40.60 | 572,849 | -0.54(-1.32%) |
Jul 27, 2018 | 41.32 | 41.50 | 41.10 | 41.14 | 404,829 | -0.14(-0.33%) |
Jul 26, 2018 | 41.33 | 41.53 | 41.22 | 41.28 | 407,954 | +0.08(+0.18%) |
Jul 25, 2018 | 40.84 | 41.24 | 40.82 | 41.20 | 551,806 | -0.14(-0.35%) |
Jul 24, 2018 | 41.35 | 41.41 | 41.00 | 41.35 | 684,978 | -0.42(-1.01%) |
Jul 23, 2018 | 42.20 | 42.29 | 41.70 | 41.77 | 406,001 | -0.51(-1.20%) |
Jul 20, 2018 | 42.18 | 42.31 | 42.00 | 42.27 | 563,588 | +0.40(+0.96%) |
Jul 19, 2018 | 41.55 | 42.11 | 41.55 | 41.87 | 611,188 | +0.08(+0.18%) |
Jul 18, 2018 | 41.89 | 42.00 | 41.73 | 41.80 | 489,303 | -0.49(-1.16%) |
Jul 17, 2018 | 42.07 | 42.56 | 42.07 | 42.29 | 529,251 | -0.43(-1.01%) |
Jul 16, 2018 | 42.61 | 42.76 | 42.52 | 42.72 | 434,344 | -0.46(-1.07%) |
Jul 13, 2018 | 43.22 | 43.26 | 43.05 | 43.18 | 348,411 | -0.17(-0.40%) |
Jul 12, 2018 | 43.35 | 43.44 | 43.19 | 43.35 | 413,886 | +0.57(+1.34%) |
Jul 11, 2018 | 42.72 | 43.05 | 42.69 | 42.78 | 561,373 | -0.40(-0.93%) |
Jul 10, 2018 | 43.06 | 43.30 | 42.95 | 43.18 | 719,478 | -0.10(-0.23%) |
Jul 09, 2018 | 44.37 | 44.41 | 43.17 | 43.28 | 910,742 | -0.95(-2.15%) |
Jul 06, 2018 | 43.96 | 44.29 | 43.90 | 44.23 | 508,739 | +0.66(+1.51%) |
Jul 05, 2018 | 43.57 | 43.16 | 43.57 | 718,536 | +0.65(+1.51%) | |
Jul 03, 2018 | 42.92 | 42.92 | 42.92 | 0 | +0.57(+1.35%) | |
Jul 02, 2018 | 42.04 | 42.37 | 41.95 | 42.35 | 718,306 | +0.19(+0.45%) |
Jun 29, 2018 | 41.99 | 42.39 | 41.92 | 42.16 | 546,183 | +0.26(+0.61%) |
Jun 28, 2018 | 41.72 | 42.04 | 41.61 | 41.90 | 1,258,841 | +0.16(+0.38%) |
Jun 27, 2018 | 41.62 | 41.90 | 41.58 | 41.75 | 689,758 | -0.17(-0.41%) |
Jun 26, 2018 | 41.90 | 42.07 | 41.81 | 41.92 | 623,522 | -0.05(-0.13%) |
Jun 25, 2018 | 41.91 | 42.12 | 41.77 | 41.97 | 505,859 | -0.02(-0.04%) |
Jun 22, 2018 | 41.81 | 42.15 | 41.75 | 41.99 | 575,633 | +0.51(+1.24%) |
Jun 21, 2018 | 41.40 | 41.59 | 41.31 | 41.47 | 716,691 | -0.14(-0.34%) |
Jun 20, 2018 | 41.80 | 41.81 | 41.59 | 41.62 | 504,044 | +0.14(+0.35%) |
Jun 19, 2018 | 41.18 | 41.49 | 41.16 | 41.47 | 655,208 | +0.01(+0.02%) |
Jun 18, 2018 | 41.47 | 41.59 | 41.38 | 41.47 | 591,132 | -0.24(-0.58%) |
Jun 15, 2018 | 41.96 | 41.46 | 41.71 | 841,748 | -0.26(-0.61%) | |
Jun 14, 2018 | 41.81 | 42.24 | 41.78 | 41.96 | 591,447 | +0.10(+0.23%) |
Jun 13, 2018 | 42.13 | 42.19 | 41.81 | 41.87 | 499,115 | -0.52(-1.23%) |
Jun 12, 2018 | 42.19 | 42.40 | 42.13 | 42.39 | 601,463 | +0.47(+1.12%) |
Jun 11, 2018 | 41.94 | 42.19 | 41.88 | 41.92 | 571,387 | -0.02(-0.05%) |
Jun 08, 2018 | 41.97 | 42.04 | 41.82 | 41.94 | 497,011 | +0.02(+0.04%) |
Jun 07, 2018 | 42.13 | 42.20 | 41.85 | 41.93 | 949,805 | -0.04(-0.09%) |
Jun 06, 2018 | 41.72 | 41.96 | 1,956,108 | +0.30(+0.72%) | ||
Jun 05, 2018 | 41.82 | 41.84 | 41.59 | 41.66 | 874,439 | -0.45(-1.08%) |
Jun 04, 2018 | 42.79 | 42.79 | 42.10 | 42.12 | 668,020 | +0.16(+0.38%) |
Jun 01, 2018 | 42.27 | 42.27 | 41.84 | 41.96 | 857,269 | -0.17(-0.41%) |
May 31, 2018 | 42.30 | 42.39 | 41.94 | 42.13 | 901,927 | -0.54(-1.27%) |
May 30, 2018 | 42.45 | 42.72 | 42.27 | 42.67 | 591,093 | +0.09(+0.21%) |
May 29, 2018 | 42.44 | 42.72 | 42.40 | 42.59 | 570,744 | -0.09(-0.20%) |
May 25, 2018 | 42.67 | 42.67 | 42.67 | 0 | -0.31(-0.73%) | |
May 24, 2018 | 43.12 | 43.18 | 42.81 | 42.99 | 461,864 | -0.07(-0.15%) |
May 23, 2018 | 43.08 | 43.18 | 42.74 | 43.05 | 654,674 | -0.28(-0.64%) |
May 22, 2018 | 43.31 | 43.57 | 43.21 | 43.33 | 528,676 | -0.11(-0.25%) |
May 21, 2018 | 43.29 | 43.49 | 43.11 | 43.44 | 682,596 | +0.16(+0.37%) |
May 18, 2018 | 43.15 | 43.34 | 43.04 | 43.28 | 1,369,017 | +0.85(+2.01%) |
May 17, 2018 | 42.59 | 42.68 | 42.26 | 42.43 | 1,292,084 | +1.28(+3.12%) |
May 16, 2018 | 41.11 | 41.15 | 40.97 | 41.14 | 455,929 | -0.10(-0.25%) |
May 15, 2018 | 41.49 | 41.65 | 41.14 | 41.25 | 682,436 | -0.83(-1.97%) |
May 14, 2018 | 42.27 | 42.33 | 41.95 | 42.08 | 485,571 | +0.20(+0.49%) |
May 11, 2018 | 41.79 | 41.98 | 41.70 | 41.87 | 383,625 | -0.04(-0.09%) |
May 10, 2018 | 41.66 | 41.92 | 41.42 | 41.91 | 437,744 | +0.05(+0.12%) |
May 09, 2018 | 41.59 | 41.98 | 41.52 | 41.86 | 552,242 | +0.35(+0.84%) |
May 08, 2018 | 41.81 | 41.82 | 41.35 | 41.51 | 726,348 | -0.58(-1.37%) |
May 07, 2018 | 42.12 | 42.27 | 42.03 | 42.08 | 433,347 | -0.07(-0.16%) |
May 04, 2018 | 42.19 | 42.28 | 41.98 | 42.15 | 603,500 | -0.05(-0.12%) |
May 03, 2018 | 42.21 | 42.27 | 41.88 | 42.20 | 564,103 | +0.17(+0.40%) |
May 02, 2018 | 42.27 | 42.35 | 41.97 | 42.03 | 395,051 | -0.24(-0.57%) |
May 01, 2018 | 42.24 | 42.37 | 42.20 | 42.27 | 683,791 | -0.10(-0.24%) |
Apr 30, 2018 | 42.47 | 42.58 | 42.36 | 42.37 | 430,015 | -0.20(-0.46%) |
Apr 27, 2018 | 42.19 | 42.62 | 42.15 | 42.57 | 484,652 | +0.34(+0.79%) |
Apr 26, 2018 | 42.09 | 42.27 | 41.89 | 42.24 | 857,708 | +1.07(+2.60%) |
Apr 25, 2018 | 41.03 | 41.34 | 40.87 | 41.17 | 867,753 | +0.16(+0.39%) |
Apr 24, 2018 | 41.04 | 41.25 | 40.87 | 41.01 | 847,859 | +0.17(+0.41%) |
Apr 23, 2018 | 40.47 | 40.92 | 40.39 | 40.84 | 1,006,426 | -0.76(-1.84%) |
Apr 20, 2018 | 41.56 | 41.73 | 41.52 | 41.60 | 606,555 | -0.36(-0.85%) |
Apr 19, 2018 | 42.19 | 42.33 | 41.79 | 41.96 | 634,699 | -0.63(-1.49%) |
Apr 18, 2018 | 42.89 | 43.15 | 42.57 | 42.59 | 919,260 | -0.30(-0.70%) |
Apr 17, 2018 | 42.60 | 43.04 | 42.59 | 42.89 | 545,761 | +0.21(+0.49%) |
Apr 16, 2018 | 42.86 | 42.90 | 42.40 | 42.68 | 1,180,575 | -0.20(-0.48%) |
Apr 13, 2018 | 42.75 | 43.04 | 42.75 | 42.88 | 485,366 | +0.31(+0.72%) |
Apr 12, 2018 | 43.11 | 43.11 | 42.53 | 42.58 | 1,158,993 | -0.26(-0.61%) |
Apr 11, 2018 | 42.88 | 43.08 | 42.78 | 42.84 | 882,478 | +0.20(+0.46%) |
Apr 10, 2018 | 42.27 | 42.73 | 42.15 | 42.64 | 2,491,420 | -0.30(-0.70%) |
Apr 09, 2018 | 42.99 | 43.21 | 42.84 | 42.94 | 841,980 | +0.66(+1.55%) |
Apr 06, 2018 | 42.35 | 42.56 | 42.25 | 42.29 | 682,594 | -0.12(-0.27%) |
Apr 05, 2018 | 41.93 | 42.43 | 41.80 | 42.40 | 1,250,673 | +0.75(+1.80%) |
Apr 04, 2018 | 41.25 | 41.70 | 41.20 | 41.65 | 907,475 | +0.45(+1.10%) |
Apr 03, 2018 | 41.06 | 41.34 | 40.83 | 41.20 | 962,247 | +0.37(+0.91%) |
Apr 02, 2018 | 41.06 | 41.30 | 40.73 | 40.83 | 740,600 | -0.27(-0.66%) |
Mar 29, 2018 | 41.10 | 41.10 | 41.10 | 0 | -0.19(-0.46%) | |
Mar 28, 2018 | 41.03 | 41.50 | 40.72 | 41.29 | 1,687,547 | +1.49(+3.73%) |
Mar 27, 2018 | 39.41 | 40.17 | 39.31 | 39.80 | 968,250 | +0.33(+0.83%) |
Mar 26, 2018 | 39.43 | 39.49 | 39.10 | 39.48 | 724,317 | +0.66(+1.71%) |
Mar 23, 2018 | 39.43 | 39.66 | 38.77 | 38.81 | 1,231,992 | -0.02(-0.06%) |
Mar 22, 2018 | 38.95 | 39.27 | 38.79 | 38.83 | 1,741,015 | -0.34(-0.86%) |
Mar 21, 2018 | 39.20 | 39.52 | 39.04 | 39.17 | 874,001 | +0.15(+0.37%) |
Mar 20, 2018 | 39.29 | 39.43 | 38.97 | 39.02 | 1,231,141 | -0.50(-1.27%) |
Mar 19, 2018 | 39.47 | 39.75 | 39.34 | 39.53 | 879,396 | -0.33(-0.82%) |
Mar 16, 2018 | 39.74 | 39.98 | 39.70 | 39.85 | 1,270,731 | +0.36(+0.92%) |
Mar 15, 2018 | 39.73 | 40.01 | 39.40 | 39.49 | 1,174,813 | -0.47(-1.18%) |
Mar 14, 2018 | 39.90 | 40.17 | 39.77 | 39.96 | 707,410 | +0.10(+0.26%) |
Mar 13, 2018 | 40.01 | 40.16 | 39.68 | 39.86 | 773,465 | -0.16(-0.40%) |
Mar 12, 2018 | 39.94 | 40.20 | 39.87 | 40.02 | 693,889 | +0.17(+0.44%) |
Mar 09, 2018 | 40.04 | 40.06 | 39.67 | 39.85 | 1,196,938 | -0.26(-0.65%) |
Mar 08, 2018 | 40.15 | 40.47 | 40.02 | 40.11 | 1,242,908 | +0.45(+1.14%) |
Mar 07, 2018 | 39.87 | 39.48 | 39.66 | 1,385,685 | +0.93(+2.41%) | |
Mar 06, 2018 | 39.02 | 39.04 | 38.58 | 38.73 | 2,147,552 | +0.25(+0.66%) |
Mar 05, 2018 | 37.74 | 38.54 | 37.69 | 38.47 | 874,405 | +0.64(+1.69%) |
Mar 02, 2018 | 37.65 | 37.93 | 37.55 | 37.83 | 1,040,342 | -0.01(-0.02%) |
Mar 01, 2018 | 37.76 | 38.02 | 37.47 | 37.84 | 1,537,673 | +0.26(+0.70%) |
Feb 28, 2018 | 38.11 | 38.15 | 37.56 | 37.57 | 1,100,386 | -0.92(-2.38%) |
Feb 27, 2018 | 39.05 | 39.08 | 38.49 | 38.49 | 660,572 | -0.80(-2.04%) |
Feb 26, 2018 | 39.42 | 39.48 | 39.18 | 39.29 | 678,735 | -0.08(-0.20%) |
Feb 23, 2018 | 39.00 | 39.42 | 38.90 | 39.37 | 1,045,147 | +0.74(+1.90%) |
Feb 22, 2018 | 38.64 | 1,121,414 | +0.76(+2.00%) | |||
Feb 21, 2018 | 38.62 | 38.62 | 37.88 | 37.88 | 843,068 | -0.81(-2.09%) |
Feb 20, 2018 | 38.60 | 38.79 | 38.51 | 38.69 | 1,311,685 | -0.20(-0.51%) |
Feb 16, 2018 | 38.89 | 38.89 | 38.89 | 0 | +0.25(+0.66%) | |
Feb 15, 2018 | 38.24 | 38.64 | 38.19 | 38.63 | 1,079,701 | +0.46(+1.20%) |
Feb 14, 2018 | 37.74 | 38.47 | 37.73 | 38.17 | 1,299,082 | +0.29(+0.77%) |
Feb 13, 2018 | 37.87 | 38.00 | 37.61 | 37.88 | 1,175,281 | -0.50(-1.29%) |
Feb 12, 2018 | 38.10 | 38.47 | 37.95 | 38.38 | 1,039,922 | +0.07(+0.17%) |
Feb 09, 2018 | 38.11 | 38.48 | 37.52 | 38.31 | 1,148,930 | +0.07(+0.17%) |
Feb 08, 2018 | 39.10 | 39.12 | 38.24 | 38.24 | 927,953 | -0.66(-1.69%) |
Feb 07, 2018 | 38.73 | 39.37 | 38.73 | 38.90 | 935,637 | -0.22(-0.56%) |
Feb 06, 2018 | 38.38 | 39.25 | 38.14 | 39.12 | 1,918,730 | -0.33(-0.83%) |
Feb 05, 2018 | 40.38 | 40.41 | 39.33 | 39.45 | 1,046,962 | -1.38(-3.37%) |
Feb 02, 2018 | 40.74 | 41.09 | 40.68 | 40.82 | 742,287 | -0.69(-1.67%) |
Feb 01, 2018 | 41.92 | 41.92 | 41.46 | 41.52 | 677,670 | -0.50(-1.18%) |
Jan 31, 2018 | 41.81 | 42.02 | 41.67 | 42.01 | 755,446 | +0.41(+0.98%) |
Jan 30, 2018 | 41.66 | 41.73 | 41.50 | 41.60 | 655,736 | +0.09(+0.23%) |
Jan 29, 2018 | 41.44 | 41.70 | 41.41 | 41.51 | 1,039,047 | -0.44(-1.04%) |
Jan 26, 2018 | 41.90 | 42.03 | 41.76 | 41.94 | 800,512 | +0.15(+0.37%) |
Jan 25, 2018 | 41.78 | 41.81 | 41.54 | 41.79 | 1,383,642 | -0.22(-0.52%) |
Jan 24, 2018 | 42.59 | 42.59 | 41.91 | 42.01 | 974,816 | -0.07(-0.16%) |
Jan 23, 2018 | 41.77 | 42.29 | 41.77 | 42.08 | 1,149,065 | -0.09(-0.21%) |
Jan 22, 2018 | 42.12 | 42.34 | 42.07 | 42.16 | 868,044 | +0.20(+0.47%) |
Jan 19, 2018 | 42.11 | 42.18 | 41.91 | 41.97 | 737,689 | -0.22(-0.52%) |
Jan 18, 2018 | 42.18 | 42.33 | 41.93 | 42.19 | 912,821 | -0.29(-0.69%) |
Jan 17, 2018 | 42.64 | 42.72 | 42.45 | 42.48 | 916,730 | +0.01(+0.02%) |
Jan 16, 2018 | 42.10 | 42.72 | 42.05 | 42.47 | 2,038,403 | +0.53(+1.27%) |
Jan 12, 2018 | 41.94 | 41.94 | 41.94 | 0 | +0.34(+0.82%) | |
Jan 11, 2018 | 41.89 | 41.97 | 41.52 | 41.60 | 1,172,019 | +0.20(+0.48%) |
Jan 10, 2018 | 41.72 | 41.76 | 41.25 | 41.40 | 950,883 | -0.49(-1.17%) |
Jan 09, 2018 | 42.33 | 42.41 | 41.82 | 41.89 | 1,220,456 | -1.09(-2.53%) |
Jan 08, 2018 | 42.61 | 42.99 | 42.51 | 42.97 | 1,021,719 | +0.05(+0.12%) |
Jan 05, 2018 | 42.94 | 43.02 | 42.75 | 42.92 | 1,045,455 | +0.60(+1.43%) |
Jan 04, 2018 | 42.56 | 42.73 | 42.27 | 42.32 | 1,052,055 | +0.32(+0.76%) |
Jan 03, 2018 | 42.02 | 42.24 | 41.92 | 42.00 | 979,598 | -0.86(-2.01%) |
Jan 02, 2018 | 42.83 | 42.96 | 42.75 | 42.86 | 1,106,144 | +0.02(+0.05%) |
Dec 29, 2017 | 42.83 | 42.83 | 42.83 | 0 | +0.15(+0.36%) | |
Dec 28, 2017 | 42.81 | 42.86 | 42.59 | 42.68 | 944,606 | +0.27(+0.64%) |
Dec 27, 2017 | 42.45 | 42.58 | 42.37 | 42.41 | 931,336 | +0.26(+0.62%) |
Dec 26, 2017 | 42.00 | 42.27 | 42.00 | 42.15 | 682,639 | -0.03(-0.07%) |
Dec 22, 2017 | 42.24 | 42.35 | 42.14 | 42.18 | 845,127 | -0.03(-0.07%) |
Dec 21, 2017 | 42.35 | 42.55 | 42.18 | 42.21 | 1,057,263 | -0.25(-0.60%) |
Dec 20, 2017 | 42.80 | 42.88 | 42.46 | 42.46 | 1,267,939 | -0.08(-0.19%) |
Dec 19, 2017 | 42.88 | 42.92 | 42.54 | 42.54 | 1,399,863 | -0.02(-0.05%) |
Dec 18, 2017 | 42.94 | 42.98 | 42.55 | 42.56 | 1,638,839 | +0.33(+0.78%) |
Dec 15, 2017 | 42.49 | 42.56 | 42.18 | 42.24 | 1,838,096 | -0.23(-0.53%) |
Dec 14, 2017 | 42.86 | 42.87 | 42.44 | 42.46 | 939,313 | -0.47(-1.10%) |
Dec 13, 2017 | 43.12 | 43.24 | 42.79 | 42.94 | 832,748 | -0.13(-0.30%) |
Dec 12, 2017 | 43.20 | 43.31 | 43.07 | 43.07 | 679,875 | -0.15(-0.34%) |
Dec 11, 2017 | 43.10 | 43.28 | 43.04 | 43.21 | 726,181 | -0.17(-0.40%) |
Dec 08, 2017 | 43.17 | 43.39 | 43.08 | 43.39 | 610,255 | -0.08(-0.18%) |
Dec 07, 2017 | 43.19 | 43.47 | 43.04 | 43.47 | 724,858 | +0.26(+0.61%) |
Dec 06, 2017 | 43.53 | 43.58 | 43.15 | 43.20 | 873,910 | -0.20(-0.45%) |
Dec 05, 2017 | 43.60 | 43.66 | 43.34 | 43.40 | 798,301 | -0.26(-0.60%) |
Dec 04, 2017 | 43.99 | 43.99 | 43.63 | 43.66 | 880,104 | -0.07(-0.15%) |
Dec 01, 2017 | 43.80 | 44.01 | 43.67 | 43.73 | 985,444 | -0.05(-0.12%) |
Nov 30, 2017 | 44.05 | 44.20 | 43.69 | 43.78 | 1,112,966 | +0.25(+0.57%) |
Nov 29, 2017 | 43.36 | 43.64 | 43.31 | 43.53 | 1,090,814 | +0.47(+1.08%) |
Nov 28, 2017 | 43.21 | 43.23 | 42.94 | 43.07 | 886,865 | +0.00(+0.00%) |
Nov 27, 2017 | 43.23 | 43.27 | 43.03 | 43.07 | 1,126,163 | +0.50(+1.16%) |
Nov 24, 2017 | 42.74 | 42.82 | 42.55 | 42.57 | 407,586 | -0.17(-0.39%) |
Nov 22, 2017 | 42.75 | 42.95 | 42.58 | 42.74 | 885,264 | +0.71(+1.69%) |
Nov 21, 2017 | 42.23 | 42.24 | 42.02 | 42.03 | 841,161 | -0.06(-0.15%) |
Nov 20, 2017 | 42.28 | 42.34 | 42.08 | 42.09 | 684,820 | -0.09(-0.22%) |
Nov 17, 2017 | 42.28 | 42.38 | 42.13 | 42.18 | 622,254 | -0.26(-0.61%) |
Nov 16, 2017 | 42.39 | 42.61 | 42.35 | 42.44 | 562,966 | -0.04(-0.08%) |
Nov 15, 2017 | 42.54 | 42.82 | 42.41 | 42.48 | 524,266 | +0.11(+0.27%) |
Nov 14, 2017 | 42.23 | 42.37 | 42.08 | 42.36 | 904,331 | -0.01(-0.02%) |
Nov 13, 2017 | 42.69 | 42.73 | 42.31 | 42.37 | 1,506,307 | -0.54(-1.25%) |
Nov 10, 2017 | 43.15 | 43.16 | 42.82 | 42.91 | 576,450 | -0.38(-0.88%) |
Nov 09, 2017 | 42.82 | 43.37 | 42.69 | 43.29 | 870,382 | -0.98(-2.22%) |
Nov 08, 2017 | 43.91 | 44.35 | 43.85 | 44.27 | 434,873 | +0.26(+0.59%) |
Nov 07, 2017 | 43.91 | 44.06 | 43.75 | 44.01 | 383,947 | +0.16(+0.36%) |
Nov 06, 2017 | 43.71 | 43.99 | 43.64 | 43.85 | 602,045 | +0.29(+0.67%) |
Nov 03, 2017 | 43.58 | 43.71 | 43.46 | 43.56 | 545,108 | +0.06(+0.13%) |
Nov 02, 2017 | 43.74 | 43.77 | 43.29 | 43.50 | 572,131 | +0.16(+0.38%) |