Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 42.06 | 42.46 | 41.99 | 42.23 | 545,246 | +0.26(+0.61%) |
Jun 28, 2018 | 41.79 | 42.11 | 41.68 | 41.98 | 1,256,681 | +0.16(+0.38%) |
Jun 27, 2018 | 41.70 | 41.97 | 41.65 | 41.82 | 688,575 | -0.17(-0.41%) |
Jun 26, 2018 | 41.97 | 42.14 | 41.88 | 41.99 | 622,452 | -0.05(-0.13%) |
Jun 25, 2018 | 41.98 | 42.19 | 41.84 | 42.04 | 504,991 | -0.02(-0.04%) |
Jun 22, 2018 | 41.88 | 42.22 | 41.82 | 42.06 | 574,645 | +0.51(+1.24%) |
Jun 21, 2018 | 41.47 | 41.66 | 41.39 | 41.54 | 715,461 | -0.14(-0.34%) |
Jun 20, 2018 | 41.87 | 41.88 | 41.66 | 41.69 | 503,179 | +0.14(+0.35%) |
Jun 19, 2018 | 41.25 | 41.56 | 41.23 | 41.54 | 654,083 | +0.01(+0.02%) |
Jun 18, 2018 | 41.54 | 41.67 | 41.45 | 41.54 | 590,117 | -0.24(-0.58%) |
Jun 15, 2018 | 42.04 | 41.53 | 41.78 | 840,304 | -0.26(-0.61%) | |
Jun 14, 2018 | 41.88 | 42.31 | 41.85 | 42.04 | 590,432 | +0.10(+0.23%) |
Jun 13, 2018 | 42.20 | 42.26 | 41.88 | 41.94 | 498,259 | -0.52(-1.23%) |
Jun 12, 2018 | 42.26 | 42.47 | 42.20 | 42.46 | 600,431 | +0.47(+1.12%) |
Jun 11, 2018 | 42.01 | 42.26 | 41.95 | 41.99 | 570,406 | -0.02(-0.05%) |
Jun 08, 2018 | 42.04 | 42.11 | 41.89 | 42.01 | 496,159 | +0.02(+0.04%) |
Jun 07, 2018 | 42.20 | 42.27 | 41.92 | 42.00 | 948,175 | -0.04(-0.09%) |
Jun 06, 2018 | 41.79 | 42.04 | 1,952,752 | +0.30(+0.72%) | ||
Jun 05, 2018 | 41.89 | 41.92 | 41.67 | 41.73 | 872,939 | -0.45(-1.08%) |
Jun 04, 2018 | 42.87 | 42.87 | 42.17 | 42.19 | 666,874 | +0.16(+0.38%) |
Jun 01, 2018 | 42.34 | 42.34 | 41.91 | 42.03 | 855,798 | -0.17(-0.41%) |
May 31, 2018 | 42.37 | 42.46 | 42.01 | 42.20 | 900,380 | -0.54(-1.27%) |
May 30, 2018 | 42.53 | 42.80 | 42.34 | 42.75 | 590,079 | +0.09(+0.21%) |
May 29, 2018 | 42.51 | 42.80 | 42.48 | 42.66 | 569,765 | -0.09(-0.20%) |
May 25, 2018 | 42.75 | 42.75 | 42.75 | 0 | -0.31(-0.73%) | |
May 24, 2018 | 43.19 | 43.26 | 42.88 | 43.06 | 461,072 | -0.07(-0.15%) |
May 23, 2018 | 43.16 | 43.26 | 42.81 | 43.13 | 653,551 | -0.28(-0.64%) |
May 22, 2018 | 43.39 | 43.64 | 43.29 | 43.40 | 527,769 | -0.11(-0.25%) |
May 21, 2018 | 43.37 | 43.56 | 43.18 | 43.51 | 681,425 | +0.16(+0.37%) |
May 18, 2018 | 43.22 | 43.42 | 43.11 | 43.35 | 1,366,668 | +0.85(+2.01%) |
May 17, 2018 | 42.67 | 42.75 | 42.33 | 42.50 | 1,289,867 | +1.28(+3.12%) |
May 16, 2018 | 41.19 | 41.22 | 41.04 | 41.21 | 455,147 | -0.10(-0.25%) |
May 15, 2018 | 41.56 | 41.72 | 41.21 | 41.32 | 681,265 | -0.83(-1.97%) |
May 14, 2018 | 42.35 | 42.40 | 42.02 | 42.15 | 484,737 | +0.20(+0.49%) |
May 11, 2018 | 41.86 | 42.05 | 41.78 | 41.94 | 382,966 | -0.04(-0.09%) |
May 10, 2018 | 41.73 | 41.99 | 41.49 | 41.98 | 436,993 | +0.05(+0.12%) |
May 09, 2018 | 41.66 | 42.05 | 41.59 | 41.93 | 551,294 | +0.35(+0.84%) |
May 08, 2018 | 41.88 | 41.89 | 41.43 | 41.58 | 725,102 | -0.58(-1.37%) |
May 07, 2018 | 42.19 | 42.34 | 42.10 | 42.16 | 432,604 | -0.07(-0.16%) |
May 04, 2018 | 42.26 | 42.35 | 42.05 | 42.22 | 602,464 | -0.05(-0.12%) |
May 03, 2018 | 42.28 | 42.34 | 41.95 | 42.27 | 563,135 | +0.17(+0.40%) |
May 02, 2018 | 42.34 | 42.42 | 42.04 | 42.10 | 394,373 | -0.24(-0.57%) |
May 01, 2018 | 42.32 | 42.44 | 42.27 | 42.35 | 682,618 | -0.10(-0.24%) |
Apr 30, 2018 | 42.54 | 42.65 | 42.43 | 42.45 | 429,277 | -0.20(-0.46%) |
Apr 27, 2018 | 42.27 | 42.69 | 42.22 | 42.64 | 483,821 | +0.34(+0.79%) |
Apr 26, 2018 | 42.16 | 42.34 | 41.97 | 42.31 | 856,236 | +1.07(+2.60%) |
Apr 25, 2018 | 41.10 | 41.41 | 40.94 | 41.24 | 866,264 | +0.16(+0.39%) |
Apr 24, 2018 | 41.11 | 41.32 | 40.94 | 41.08 | 846,405 | +0.17(+0.41%) |
Apr 23, 2018 | 40.54 | 40.99 | 40.46 | 40.91 | 1,004,699 | -0.77(-1.84%) |
Apr 20, 2018 | 41.63 | 41.81 | 41.59 | 41.67 | 605,514 | -0.36(-0.85%) |
Apr 19, 2018 | 42.27 | 42.40 | 41.86 | 42.03 | 633,611 | -0.63(-1.49%) |
Apr 18, 2018 | 42.97 | 43.23 | 42.64 | 42.67 | 917,683 | -0.30(-0.70%) |
Apr 17, 2018 | 42.67 | 43.11 | 42.67 | 42.97 | 544,825 | +0.21(+0.49%) |
Apr 16, 2018 | 42.93 | 42.97 | 42.48 | 42.75 | 1,178,550 | -0.20(-0.48%) |
Apr 13, 2018 | 42.83 | 43.12 | 42.83 | 42.96 | 484,533 | +0.31(+0.72%) |
Apr 12, 2018 | 43.18 | 43.18 | 42.60 | 42.65 | 1,157,005 | -0.26(-0.61%) |
Apr 11, 2018 | 42.96 | 43.16 | 42.86 | 42.91 | 880,964 | +0.20(+0.46%) |
Apr 10, 2018 | 42.34 | 42.80 | 42.22 | 42.72 | 2,487,146 | -0.30(-0.70%) |
Apr 09, 2018 | 43.07 | 43.29 | 42.91 | 43.02 | 840,536 | +0.66(+1.55%) |
Apr 06, 2018 | 42.43 | 42.64 | 42.32 | 42.36 | 681,422 | -0.12(-0.27%) |
Apr 05, 2018 | 42.00 | 42.50 | 41.87 | 42.48 | 1,248,527 | +0.75(+1.80%) |
Apr 04, 2018 | 41.32 | 41.77 | 41.27 | 41.73 | 905,918 | +0.45(+1.10%) |
Apr 03, 2018 | 41.13 | 41.41 | 40.90 | 41.27 | 960,596 | +0.37(+0.91%) |
Apr 02, 2018 | 41.13 | 41.37 | 40.80 | 40.90 | 739,329 | -0.27(-0.66%) |
Mar 29, 2018 | 41.17 | 41.17 | 41.17 | 0 | -0.19(-0.46%) | |
Mar 28, 2018 | 41.10 | 41.58 | 40.79 | 41.36 | 1,684,652 | +1.49(+3.73%) |
Mar 27, 2018 | 39.48 | 40.24 | 39.38 | 39.87 | 966,589 | +0.33(+0.83%) |
Mar 26, 2018 | 39.50 | 39.56 | 39.17 | 39.54 | 723,075 | +0.66(+1.71%) |
Mar 23, 2018 | 39.50 | 39.73 | 38.84 | 38.88 | 1,229,879 | -0.02(-0.06%) |
Mar 22, 2018 | 39.02 | 39.34 | 38.86 | 38.90 | 1,738,028 | -0.34(-0.86%) |
Mar 21, 2018 | 39.27 | 39.59 | 39.11 | 39.24 | 872,502 | +0.15(+0.37%) |
Mar 20, 2018 | 39.36 | 39.50 | 39.03 | 39.09 | 1,229,029 | -0.50(-1.27%) |
Mar 19, 2018 | 39.54 | 39.82 | 39.41 | 39.59 | 877,887 | -0.33(-0.82%) |
Mar 16, 2018 | 39.81 | 40.05 | 39.77 | 39.92 | 1,268,551 | +0.36(+0.92%) |
Mar 15, 2018 | 39.80 | 40.08 | 39.46 | 39.56 | 1,172,797 | -0.47(-1.18%) |
Mar 14, 2018 | 39.97 | 40.24 | 39.84 | 40.03 | 706,197 | +0.10(+0.26%) |
Mar 13, 2018 | 40.08 | 40.23 | 39.75 | 39.93 | 772,138 | -0.16(-0.40%) |
Mar 12, 2018 | 40.01 | 40.27 | 39.94 | 40.09 | 692,699 | +0.18(+0.44%) |
Mar 09, 2018 | 40.11 | 40.13 | 39.74 | 39.92 | 1,194,885 | -0.26(-0.65%) |
Mar 08, 2018 | 40.21 | 40.54 | 40.09 | 40.18 | 1,240,775 | +0.45(+1.14%) |
Mar 07, 2018 | 39.94 | 39.55 | 39.73 | 1,383,308 | +0.93(+2.41%) | |
Mar 06, 2018 | 39.09 | 39.10 | 38.64 | 38.79 | 2,143,867 | +0.26(+0.66%) |
Mar 05, 2018 | 37.81 | 38.61 | 37.76 | 38.54 | 872,904 | +0.64(+1.69%) |
Mar 02, 2018 | 37.71 | 38.00 | 37.61 | 37.89 | 1,038,557 | -0.01(-0.02%) |
Mar 01, 2018 | 37.82 | 38.08 | 37.53 | 37.90 | 1,535,034 | +0.26(+0.70%) |
Feb 28, 2018 | 38.17 | 38.22 | 37.62 | 37.64 | 1,098,498 | -0.92(-2.38%) |
Feb 27, 2018 | 39.11 | 39.15 | 38.56 | 38.56 | 659,439 | -0.80(-2.04%) |
Feb 26, 2018 | 39.49 | 39.54 | 39.25 | 39.36 | 677,571 | -0.08(-0.20%) |
Feb 23, 2018 | 39.07 | 39.49 | 38.97 | 39.44 | 1,043,354 | +0.74(+1.90%) |
Feb 22, 2018 | 38.70 | 1,119,490 | +0.76(+2.00%) | |||
Feb 21, 2018 | 38.68 | 38.68 | 37.95 | 37.95 | 841,621 | -0.81(-2.09%) |
Feb 20, 2018 | 38.67 | 38.86 | 38.58 | 38.76 | 1,309,434 | -0.20(-0.51%) |
Feb 16, 2018 | 38.95 | 38.95 | 38.95 | 0 | +0.26(+0.66%) | |
Feb 15, 2018 | 38.31 | 38.70 | 38.26 | 38.70 | 1,077,849 | +0.46(+1.20%) |
Feb 14, 2018 | 37.80 | 38.54 | 37.79 | 38.24 | 1,296,853 | +0.29(+0.77%) |
Feb 13, 2018 | 37.93 | 38.07 | 37.68 | 37.95 | 1,173,264 | -0.50(-1.29%) |
Feb 12, 2018 | 38.16 | 38.54 | 38.01 | 38.44 | 1,038,137 | +0.07(+0.17%) |
Feb 09, 2018 | 38.18 | 38.54 | 37.58 | 38.38 | 1,146,959 | +0.07(+0.17%) |
Feb 08, 2018 | 39.16 | 39.18 | 38.30 | 38.31 | 926,361 | -0.66(-1.69%) |
Feb 07, 2018 | 38.80 | 39.44 | 38.80 | 38.97 | 934,032 | -0.22(-0.56%) |
Feb 06, 2018 | 38.44 | 39.32 | 38.21 | 39.19 | 1,915,438 | -0.33(-0.83%) |
Feb 05, 2018 | 40.45 | 40.48 | 39.40 | 39.51 | 1,045,166 | -1.38(-3.37%) |
Feb 02, 2018 | 40.81 | 41.16 | 40.75 | 40.89 | 741,014 | -0.69(-1.67%) |
Feb 01, 2018 | 41.99 | 41.99 | 41.53 | 41.59 | 676,507 | -0.50(-1.18%) |
Jan 31, 2018 | 41.88 | 42.10 | 41.74 | 42.08 | 754,150 | +0.41(+0.98%) |
Jan 30, 2018 | 41.73 | 41.80 | 41.57 | 41.67 | 654,611 | +0.09(+0.23%) |
Jan 29, 2018 | 41.51 | 41.77 | 41.48 | 41.58 | 1,037,264 | -0.44(-1.04%) |
Jan 26, 2018 | 41.97 | 42.10 | 41.83 | 42.02 | 799,138 | +0.15(+0.37%) |
Jan 25, 2018 | 41.85 | 41.88 | 41.61 | 41.86 | 1,381,268 | -0.22(-0.52%) |
Jan 24, 2018 | 42.66 | 42.66 | 41.98 | 42.08 | 973,143 | -0.07(-0.16%) |
Jan 23, 2018 | 41.84 | 42.36 | 41.84 | 42.15 | 1,147,093 | -0.09(-0.21%) |
Jan 22, 2018 | 42.19 | 42.42 | 42.14 | 42.24 | 866,554 | +0.20(+0.47%) |
Jan 19, 2018 | 42.18 | 42.25 | 41.98 | 42.04 | 736,423 | -0.22(-0.52%) |
Jan 18, 2018 | 42.25 | 42.40 | 42.00 | 42.26 | 911,255 | -0.29(-0.69%) |
Jan 17, 2018 | 42.71 | 42.80 | 42.53 | 42.55 | 915,157 | +0.01(+0.02%) |
Jan 16, 2018 | 42.17 | 42.80 | 42.13 | 42.54 | 2,034,905 | +0.53(+1.27%) |
Jan 12, 2018 | 42.01 | 42.01 | 42.01 | 0 | +0.34(+0.82%) | |
Jan 11, 2018 | 41.96 | 42.05 | 41.59 | 41.67 | 1,170,008 | +0.20(+0.48%) |
Jan 10, 2018 | 41.79 | 41.83 | 41.32 | 41.47 | 949,252 | -0.49(-1.16%) |
Jan 09, 2018 | 42.40 | 42.48 | 41.89 | 41.96 | 1,218,362 | -1.09(-2.53%) |
Jan 08, 2018 | 42.68 | 43.07 | 42.58 | 43.05 | 1,019,966 | +0.05(+0.12%) |
Jan 05, 2018 | 43.01 | 43.10 | 42.83 | 42.99 | 1,043,661 | +0.61(+1.43%) |
Jan 04, 2018 | 42.63 | 42.80 | 42.35 | 42.39 | 1,050,250 | +0.32(+0.76%) |
Jan 03, 2018 | 42.09 | 42.31 | 41.99 | 42.07 | 977,917 | -0.86(-2.01%) |
Jan 02, 2018 | 42.91 | 43.04 | 42.82 | 42.93 | 1,104,246 | +0.02(+0.05%) |
Dec 29, 2017 | 42.91 | 42.91 | 42.91 | 0 | +0.15(+0.36%) | |
Dec 28, 2017 | 42.89 | 42.93 | 42.66 | 42.75 | 942,985 | +0.27(+0.64%) |
Dec 27, 2017 | 42.52 | 42.65 | 42.45 | 42.48 | 929,738 | +0.26(+0.62%) |
Dec 26, 2017 | 42.08 | 42.34 | 42.08 | 42.22 | 681,468 | -0.03(-0.07%) |
Dec 22, 2017 | 42.32 | 42.43 | 42.21 | 42.25 | 843,677 | -0.03(-0.07%) |
Dec 21, 2017 | 42.42 | 42.62 | 42.25 | 42.28 | 1,055,449 | -0.26(-0.60%) |
Dec 20, 2017 | 42.88 | 42.96 | 42.53 | 42.53 | 1,265,763 | -0.08(-0.19%) |
Dec 19, 2017 | 42.96 | 42.99 | 42.62 | 42.62 | 1,397,461 | -0.02(-0.05%) |
Dec 18, 2017 | 43.01 | 43.05 | 42.62 | 42.64 | 1,636,027 | +0.33(+0.78%) |
Dec 15, 2017 | 42.56 | 42.63 | 42.25 | 42.31 | 1,834,942 | -0.23(-0.53%) |
Dec 14, 2017 | 42.94 | 42.94 | 42.51 | 42.53 | 937,701 | -0.47(-1.10%) |
Dec 13, 2017 | 43.19 | 43.32 | 42.86 | 43.01 | 831,319 | -0.13(-0.30%) |
Dec 12, 2017 | 43.27 | 43.39 | 43.14 | 43.14 | 678,709 | -0.15(-0.34%) |
Dec 11, 2017 | 43.18 | 43.35 | 43.12 | 43.29 | 724,935 | -0.18(-0.40%) |
Dec 08, 2017 | 43.24 | 43.46 | 43.16 | 43.46 | 609,208 | -0.08(-0.18%) |
Dec 07, 2017 | 43.26 | 43.55 | 43.12 | 43.54 | 723,615 | +0.26(+0.61%) |
Dec 06, 2017 | 43.61 | 43.65 | 43.22 | 43.28 | 872,411 | -0.20(-0.45%) |
Dec 05, 2017 | 43.67 | 43.73 | 43.41 | 43.48 | 796,931 | -0.26(-0.60%) |
Dec 04, 2017 | 44.07 | 44.07 | 43.70 | 43.74 | 878,594 | -0.07(-0.15%) |
Dec 01, 2017 | 43.88 | 44.08 | 43.75 | 43.80 | 983,753 | -0.05(-0.12%) |
Nov 30, 2017 | 44.13 | 44.28 | 43.77 | 43.86 | 1,111,057 | +0.25(+0.57%) |
Nov 29, 2017 | 43.43 | 43.71 | 43.38 | 43.61 | 1,088,943 | +0.47(+1.08%) |
Nov 28, 2017 | 43.29 | 43.31 | 43.01 | 43.14 | 885,343 | +0.00(+0.00%) |
Nov 27, 2017 | 43.31 | 43.34 | 43.10 | 43.14 | 1,124,231 | +0.50(+1.16%) |
Nov 24, 2017 | 42.81 | 42.89 | 42.62 | 42.64 | 406,887 | -0.17(-0.39%) |
Nov 22, 2017 | 42.83 | 43.02 | 42.65 | 42.81 | 883,745 | +0.71(+1.69%) |
Nov 21, 2017 | 42.30 | 42.31 | 42.09 | 42.10 | 839,718 | -0.06(-0.15%) |
Nov 20, 2017 | 42.35 | 42.41 | 42.16 | 42.16 | 683,645 | -0.09(-0.22%) |
Nov 17, 2017 | 42.36 | 42.45 | 42.20 | 42.26 | 621,186 | -0.26(-0.61%) |
Nov 16, 2017 | 42.47 | 42.68 | 42.42 | 42.52 | 562,000 | -0.04(-0.08%) |
Nov 15, 2017 | 42.62 | 42.90 | 42.49 | 42.55 | 523,367 | +0.11(+0.27%) |
Nov 14, 2017 | 42.30 | 42.44 | 42.16 | 42.44 | 902,779 | -0.01(-0.02%) |
Nov 13, 2017 | 42.77 | 42.80 | 42.38 | 42.44 | 1,503,722 | -0.54(-1.25%) |
Nov 10, 2017 | 43.23 | 43.23 | 42.90 | 42.98 | 575,461 | -0.38(-0.88%) |
Nov 09, 2017 | 42.90 | 43.44 | 42.76 | 43.36 | 868,889 | -0.98(-2.22%) |
Nov 08, 2017 | 43.99 | 44.43 | 43.92 | 44.34 | 434,127 | +0.26(+0.59%) |
Nov 07, 2017 | 43.99 | 44.14 | 43.83 | 44.09 | 383,288 | +0.16(+0.36%) |
Nov 06, 2017 | 43.78 | 44.06 | 43.72 | 43.93 | 601,012 | +0.29(+0.67%) |
Nov 03, 2017 | 43.66 | 43.79 | 43.53 | 43.63 | 544,173 | +0.06(+0.13%) |
Nov 02, 2017 | 43.82 | 43.84 | 43.36 | 43.58 | 571,150 | +0.16(+0.38%) |
Nov 01, 2017 | 43.61 | 43.77 | 43.35 | 43.41 | 584,277 | -0.36(-0.82%) |
Oct 31, 2017 | 43.83 | 43.88 | 43.62 | 43.77 | 538,192 | +0.20(+0.46%) |
Oct 30, 2017 | 43.71 | 43.75 | 43.45 | 43.57 | 562,258 | -0.19(-0.44%) |
Oct 27, 2017 | 43.56 | 43.86 | 43.53 | 43.76 | 553,931 | +0.23(+0.53%) |
Oct 26, 2017 | 43.79 | 43.84 | 43.43 | 43.53 | 563,298 | -0.14(-0.33%) |
Oct 25, 2017 | 44.04 | 44.07 | 43.38 | 43.68 | 651,774 | -0.50(-1.14%) |
Oct 24, 2017 | 44.40 | 44.43 | 44.04 | 44.18 | 518,109 | -0.67(-1.49%) |
Oct 23, 2017 | 44.88 | 44.98 | 44.72 | 44.85 | 431,171 | +0.39(+0.87%) |
Oct 20, 2017 | 44.66 | 44.72 | 44.28 | 44.46 | 378,408 | -0.32(-0.70%) |
Oct 19, 2017 | 44.72 | 45.00 | 44.68 | 44.77 | 366,795 | -0.13(-0.29%) |
Oct 18, 2017 | 44.67 | 44.92 | 44.47 | 44.90 | 397,423 | +0.38(+0.85%) |
Oct 17, 2017 | 44.45 | 44.57 | 44.30 | 44.52 | 723,235 | +0.33(+0.75%) |
Oct 16, 2017 | 44.34 | 44.37 | 44.00 | 44.19 | 713,842 | -0.78(-1.74%) |
Oct 13, 2017 | 45.36 | 45.39 | 44.96 | 44.97 | 372,294 | -0.26(-0.57%) |
Oct 12, 2017 | 44.92 | 45.33 | 44.87 | 45.23 | 429,435 | -0.16(-0.36%) |
Oct 11, 2017 | 45.20 | 45.43 | 45.15 | 45.40 | 367,703 | +0.17(+0.38%) |
Oct 10, 2017 | 45.02 | 45.32 | 45.00 | 45.23 | 252,899 | +0.33(+0.73%) |
Oct 09, 2017 | 44.82 | 45.00 | 44.74 | 44.90 | 287,494 | +0.26(+0.58%) |
Oct 06, 2017 | 44.35 | 44.65 | 44.29 | 44.64 | 549,391 | -0.09(-0.21%) |
Oct 05, 2017 | 44.72 | 44.79 | 44.64 | 44.73 | 426,305 | -0.26(-0.57%) |
Oct 04, 2017 | 44.90 | 45.02 | 44.84 | 44.99 | 327,517 | +0.20(+0.45%) |
Oct 03, 2017 | 44.77 | 44.90 | 44.72 | 44.79 | 578,988 | -0.34(-0.76%) |
Oct 02, 2017 | 44.92 | 45.26 | 44.82 | 45.13 | 513,450 | +0.17(+0.38%) |
Sep 29, 2017 | 44.96 | 45.04 | 44.82 | 44.96 | 372,208 | -0.06(-0.13%) |
Sep 28, 2017 | 44.68 | 45.08 | 44.66 | 45.02 | 740,984 | +0.14(+0.32%) |
Sep 27, 2017 | 45.19 | 45.35 | 44.77 | 44.87 | 923,530 | -1.16(-2.52%) |
Sep 26, 2017 | 46.31 | 46.34 | 45.82 | 46.04 | 645,699 | -0.35(-0.76%) |
Sep 25, 2017 | 46.39 | 46.45 | 46.26 | 46.39 | 1,183,057 | +0.20(+0.43%) |
Sep 22, 2017 | 46.55 | 46.55 | 46.10 | 46.19 | 529,857 | -0.25(-0.54%) |
Sep 21, 2017 | 46.37 | 46.67 | 46.37 | 46.44 | 416,120 | +0.06(+0.12%) |
Sep 20, 2017 | 46.65 | 46.91 | 46.25 | 46.38 | 556,979 | -0.20(-0.43%) |
Sep 19, 2017 | 46.59 | 46.69 | 46.44 | 46.58 | 501,339 | +0.30(+0.65%) |
Sep 18, 2017 | 46.69 | 46.75 | 46.07 | 46.28 | 600,737 | -0.60(-1.27%) |
Sep 15, 2017 | 46.82 | 46.97 | 46.79 | 46.87 | 1,002,630 | +0.54(+1.18%) |
Sep 14, 2017 | 46.24 | 46.44 | 46.21 | 46.33 | 432,330 | +0.49(+1.06%) |
Sep 13, 2017 | 46.10 | 46.12 | 45.82 | 45.84 | 284,403 | -0.25(-0.54%) |
Sep 12, 2017 | 46.52 | 46.52 | 45.98 | 46.09 | 359,179 | -0.54(-1.15%) |
Sep 11, 2017 | 46.65 | 46.75 | 46.46 | 46.63 | 430,177 | -0.08(-0.17%) |
Sep 08, 2017 | 46.59 | 46.81 | 46.49 | 46.71 | 451,495 | +0.04(+0.08%) |
Sep 07, 2017 | 46.56 | 46.75 | 46.41 | 46.67 | 560,468 | +0.71(+1.54%) |
Sep 06, 2017 | 46.25 | 46.27 | 45.90 | 45.96 | 464,769 | +0.03(+0.06%) |
Sep 05, 2017 | 45.78 | 46.02 | 45.74 | 45.94 | 450,926 | +0.22(+0.47%) |
Sep 01, 2017 | 45.93 | 45.96 | 45.63 | 45.72 | 492,428 | -0.04(-0.09%) |
Aug 31, 2017 | 45.49 | 45.83 | 45.43 | 45.76 | 516,248 | +0.44(+0.98%) |
Aug 30, 2017 | 45.26 | 45.48 | 45.18 | 45.32 | 535,258 | -0.01(-0.02%) |
Aug 29, 2017 | 45.38 | 45.48 | 45.24 | 45.33 | 512,684 | -0.25(-0.55%) |
Aug 28, 2017 | 45.68 | 45.74 | 45.51 | 45.58 | 422,942 | +0.11(+0.24%) |
Aug 25, 2017 | 45.38 | 45.63 | 45.27 | 45.47 | 527,412 | +0.04(+0.08%) |
Aug 24, 2017 | 45.43 | 45.61 | 45.31 | 45.43 | 904,833 | +0.06(+0.14%) |
Aug 23, 2017 | 45.16 | 45.38 | 45.11 | 45.37 | 373,332 | -0.01(-0.02%) |
Aug 22, 2017 | 45.43 | 45.45 | 45.32 | 45.38 | 303,916 | +0.17(+0.38%) |
Aug 21, 2017 | 45.08 | 45.23 | 44.97 | 45.20 | 410,354 | +0.19(+0.43%) |
Aug 18, 2017 | 45.02 | 45.15 | 44.85 | 45.01 | 340,073 | -0.04(-0.10%) |
Aug 17, 2017 | 45.33 | 45.37 | 45.05 | 45.05 | 475,434 | -0.24(-0.54%) |
Aug 16, 2017 | 45.07 | 45.33 | 45.04 | 45.30 | 1,091,947 | -0.05(-0.11%) |
Aug 15, 2017 | 45.23 | 45.40 | 45.09 | 45.35 | 400,992 | -0.09(-0.21%) |
Aug 14, 2017 | 45.32 | 45.57 | 45.25 | 45.44 | 426,861 | +0.36(+0.80%) |
Aug 11, 2017 | 45.25 | 45.25 | 45.00 | 45.08 | 810,397 | -0.35(-0.77%) |
Aug 10, 2017 | 45.31 | 45.50 | 45.18 | 45.43 | 398,548 | +0.05(+0.11%) |
Aug 09, 2017 | 45.28 | 45.54 | 45.20 | 45.38 | 379,840 | +0.16(+0.35%) |
Aug 08, 2017 | 45.31 | 45.36 | 45.10 | 45.23 | 359,453 | -0.14(-0.32%) |
Aug 07, 2017 | 45.05 | 45.38 | 45.03 | 45.37 | 432,507 | +0.08(+0.17%) |
Aug 04, 2017 | 45.42 | 45.47 | 45.14 | 45.29 | 438,246 | -0.39(-0.86%) |
Aug 03, 2017 | 45.48 | 45.73 | 45.35 | 45.68 | 608,843 | +0.28(+0.62%) |
Aug 02, 2017 | 45.30 | 45.47 | 45.25 | 45.40 | 573,073 | +0.13(+0.29%) |
Aug 01, 2017 | 45.43 | 45.45 | 45.20 | 45.28 | 740,621 | +0.46(+1.02%) |
Jul 31, 2017 | 44.91 | 44.92 | 44.72 | 44.82 | 458,421 | +0.21(+0.48%) |
Jul 28, 2017 | 44.48 | 44.69 | 44.38 | 44.60 | 609,911 | -0.30(-0.67%) |
Jul 27, 2017 | 45.09 | 45.22 | 44.77 | 44.90 | 465,069 | -0.06(-0.13%) |
Jul 26, 2017 | 44.80 | 45.00 | 44.66 | 44.96 | 529,226 | +0.65(+1.47%) |
Jul 25, 2017 | 44.67 | 44.68 | 44.24 | 44.31 | 522,448 | -0.01(-0.03%) |
Jul 24, 2017 | 44.44 | 44.49 | 44.24 | 44.32 | 734,968 | -0.79(-1.75%) |
Jul 21, 2017 | 44.98 | 45.11 | 44.80 | 45.11 | 427,896 | +0.09(+0.21%) |
Jul 20, 2017 | 44.82 | 45.06 | 44.82 | 45.02 | 535,818 | +0.35(+0.79%) |
Jul 19, 2017 | 44.82 | 44.82 | 44.67 | 44.67 | 374,211 | +0.07(+0.16%) |
Jul 18, 2017 | 44.50 | 44.64 | 44.44 | 44.59 | 553,924 | +0.35(+0.79%) |
Jul 17, 2017 | 44.22 | 44.30 | 44.16 | 44.24 | 524,200 | +0.04(+0.08%) |
Jul 14, 2017 | 44.39 | 44.52 | 44.10 | 44.21 | 672,014 | +0.25(+0.57%) |
Jul 13, 2017 | 44.06 | 44.09 | 43.85 | 43.96 | 800,798 | +0.24(+0.54%) |
Jul 12, 2017 | 43.61 | 43.83 | 43.52 | 43.72 | 564,103 | +0.41(+0.94%) |
Jul 11, 2017 | 43.39 | 43.40 | 43.08 | 43.31 | 582,347 | -0.26(-0.59%) |
Jul 10, 2017 | 43.74 | 43.81 | 43.56 | 43.57 | 691,308 | -0.29(-0.65%) |
Jul 07, 2017 | 43.96 | 44.02 | 43.78 | 43.86 | 602,143 | -0.19(-0.42%) |
Jul 06, 2017 | 44.05 | 44.15 | 43.88 | 44.04 | 918,105 | -0.35(-0.79%) |
Jul 05, 2017 | 44.01 | 44.42 | 43.95 | 44.39 | 1,065,904 | -0.34(-0.77%) |