Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 40.81 | 40.98 | 40.32 | 40.72 | 6,096,207 | +0.19(+0.47%) |
Jun 28, 2018 | 39.96 | 40.59 | 39.60 | 40.53 | 6,330,770 | +1.13(+2.87%) |
Jun 27, 2018 | 39.80 | 39.96 | 39.31 | 39.40 | 5,551,726 | -0.51(-1.28%) |
Jun 26, 2018 | 39.95 | 40.08 | 39.75 | 39.91 | 3,212,083 | +0.06(+0.15%) |
Jun 25, 2018 | 39.35 | 39.96 | 39.19 | 39.85 | 6,639,966 | +0.30(+0.76%) |
Jun 22, 2018 | 39.28 | 39.59 | 38.83 | 39.55 | 4,170,647 | +0.69(+1.78%) |
Jun 21, 2018 | 38.94 | 39.13 | 38.69 | 38.86 | 4,786,288 | -0.10(-0.24%) |
Jun 20, 2018 | 38.78 | 39.05 | 38.65 | 38.95 | 3,965,017 | +0.60(+1.55%) |
Jun 19, 2018 | 38.03 | 38.49 | 37.98 | 38.36 | 5,243,553 | -0.17(-0.44%) |
Jun 18, 2018 | 38.07 | 38.53 | 37.75 | 38.53 | 6,547,911 | +0.09(+0.24%) |
Jun 15, 2018 | 38.46 | 37.93 | 38.43 | 4,892,022 | +0.17(+0.45%) | |
Jun 14, 2018 | 38.48 | 38.65 | 38.16 | 38.26 | 4,014,357 | +0.16(+0.43%) |
Jun 13, 2018 | 38.21 | 38.66 | 37.97 | 38.10 | 4,528,181 | -0.09(-0.22%) |
Jun 12, 2018 | 37.99 | 38.28 | 37.94 | 38.19 | 5,054,497 | +0.12(+0.31%) |
Jun 11, 2018 | 38.06 | 38.19 | 37.84 | 38.07 | 4,856,661 | -0.25(-0.65%) |
Jun 08, 2018 | 37.60 | 38.34 | 37.23 | 38.31 | 4,654,576 | +0.90(+2.42%) |
Jun 07, 2018 | 37.72 | 37.72 | 37.14 | 37.41 | 6,881,601 | -0.30(-0.79%) |
Jun 06, 2018 | 37.59 | 37.71 | 4,978,406 | +0.37(+0.98%) | ||
Jun 05, 2018 | 37.72 | 37.90 | 37.32 | 37.34 | 6,049,849 | -1.02(-2.65%) |
Jun 04, 2018 | 38.42 | 38.56 | 38.24 | 38.36 | 3,233,404 | -0.01(-0.02%) |
Jun 01, 2018 | 38.52 | 38.84 | 38.21 | 38.36 | 4,280,144 | +0.26(+0.67%) |
May 31, 2018 | 38.32 | 38.42 | 37.77 | 38.11 | 5,741,574 | -0.41(-1.06%) |
May 30, 2018 | 38.38 | 38.64 | 38.24 | 38.52 | 4,360,296 | +0.38(+1.01%) |
May 29, 2018 | 38.60 | 38.99 | 38.06 | 38.13 | 6,726,376 | -1.10(-2.80%) |
May 25, 2018 | 39.23 | 39.23 | 39.23 | 0 | -0.06(-0.15%) | |
May 24, 2018 | 39.56 | 39.66 | 39.10 | 39.29 | 4,250,898 | -0.55(-1.39%) |
May 23, 2018 | 38.94 | 39.97 | 38.78 | 39.85 | 5,908,228 | +0.60(+1.52%) |
May 22, 2018 | 38.83 | 39.29 | 38.79 | 39.25 | 3,146,116 | +0.55(+1.41%) |
May 21, 2018 | 39.07 | 39.22 | 38.66 | 38.71 | 4,970,777 | -0.15(-0.37%) |
May 18, 2018 | 39.10 | 39.23 | 38.64 | 38.85 | 6,878,866 | -0.65(-1.64%) |
May 17, 2018 | 39.88 | 40.23 | 39.47 | 39.50 | 6,957,278 | -0.82(-2.03%) |
May 16, 2018 | 40.11 | 40.44 | 39.95 | 40.32 | 4,413,861 | +0.26(+0.66%) |
May 15, 2018 | 39.75 | 40.10 | 39.45 | 40.05 | 5,041,373 | -0.37(-0.91%) |
May 14, 2018 | 41.21 | 41.22 | 40.40 | 40.42 | 3,331,388 | -0.58(-1.41%) |
May 11, 2018 | 41.51 | 41.82 | 40.74 | 41.00 | 3,808,511 | -0.42(-1.01%) |
May 10, 2018 | 41.08 | 41.56 | 41.04 | 41.42 | 7,413,848 | +1.07(+2.66%) |
May 09, 2018 | 40.67 | 40.69 | 40.19 | 40.34 | 4,855,882 | -0.20(-0.50%) |
May 08, 2018 | 40.56 | 40.72 | 40.13 | 40.55 | 4,425,007 | -0.03(-0.08%) |
May 07, 2018 | 41.47 | 41.61 | 40.55 | 40.58 | 7,144,099 | -1.03(-2.48%) |
May 04, 2018 | 41.58 | 41.90 | 41.44 | 41.61 | 4,414,170 | -0.50(-1.19%) |
May 03, 2018 | 42.66 | 42.97 | 41.88 | 42.12 | 6,114,614 | -0.61(-1.44%) |
May 02, 2018 | 43.21 | 43.43 | 42.57 | 42.73 | 5,699,683 | -0.69(-1.59%) |
May 01, 2018 | 43.78 | 43.82 | 42.56 | 43.42 | 4,252,608 | -0.59(-1.34%) |
Apr 30, 2018 | 44.07 | 44.09 | 43.77 | 44.01 | 2,674,346 | -0.06(-0.14%) |
Apr 27, 2018 | 43.95 | 44.10 | 43.73 | 44.07 | 2,416,792 | +0.35(+0.80%) |
Apr 26, 2018 | 43.50 | 43.81 | 43.27 | 43.72 | 4,558,121 | +0.21(+0.49%) |
Apr 25, 2018 | 43.05 | 43.52 | 42.82 | 43.51 | 3,274,608 | +0.04(+0.10%) |
Apr 24, 2018 | 43.95 | 44.05 | 43.34 | 43.46 | 3,804,392 | -0.13(-0.29%) |
Apr 23, 2018 | 44.01 | 44.28 | 43.50 | 43.59 | 4,665,230 | -0.94(-2.11%) |
Apr 20, 2018 | 44.56 | 44.61 | 44.03 | 44.53 | 6,550,053 | -0.27(-0.61%) |
Apr 19, 2018 | 46.04 | 46.07 | 44.72 | 44.80 | 5,991,634 | -1.35(-2.92%) |
Apr 18, 2018 | 46.48 | 46.61 | 46.15 | 46.15 | 3,995,968 | -0.04(-0.09%) |
Apr 17, 2018 | 46.15 | 46.34 | 45.96 | 46.19 | 3,738,832 | +0.35(+0.76%) |
Apr 16, 2018 | 46.10 | 46.10 | 45.75 | 45.84 | 2,217,308 | -0.10(-0.22%) |
Apr 13, 2018 | 45.97 | 45.99 | 45.54 | 45.95 | 2,881,848 | +0.39(+0.86%) |
Apr 12, 2018 | 45.59 | 45.84 | 45.32 | 45.55 | 4,553,012 | +0.33(+0.74%) |
Apr 11, 2018 | 44.92 | 45.35 | 44.90 | 45.22 | 2,446,433 | +0.07(+0.15%) |
Apr 10, 2018 | 45.03 | 45.19 | 44.64 | 45.15 | 6,492,452 | +0.63(+1.42%) |
Apr 09, 2018 | 44.80 | 45.10 | 44.51 | 44.52 | 2,693,219 | -0.12(-0.27%) |
Apr 06, 2018 | 44.59 | 44.95 | 44.37 | 44.64 | 4,217,490 | -0.30(-0.66%) |
Apr 05, 2018 | 45.05 | 45.38 | 44.91 | 44.94 | 6,082,628 | +0.06(+0.13%) |
Apr 04, 2018 | 43.06 | 44.94 | 42.96 | 44.88 | 7,369,422 | +1.15(+2.63%) |
Apr 03, 2018 | 43.17 | 43.75 | 42.93 | 43.73 | 5,787,587 | +0.96(+2.23%) |
Apr 02, 2018 | 43.47 | 43.76 | 42.48 | 42.77 | 4,834,152 | -1.17(-2.66%) |
Mar 29, 2018 | 43.94 | 43.94 | 43.94 | 0 | +1.10(+2.57%) | |
Mar 28, 2018 | 43.18 | 43.33 | 42.74 | 42.84 | 3,590,743 | -0.36(-0.83%) |
Mar 27, 2018 | 43.54 | 43.78 | 43.18 | 43.20 | 3,227,684 | -0.43(-0.98%) |
Mar 26, 2018 | 43.40 | 43.66 | 42.48 | 43.63 | 3,652,690 | +1.02(+2.40%) |
Mar 23, 2018 | 43.41 | 43.77 | 42.58 | 42.60 | 4,486,641 | -0.69(-1.60%) |
Mar 22, 2018 | 43.36 | 43.83 | 43.15 | 43.29 | 6,049,424 | -0.64(-1.46%) |
Mar 21, 2018 | 43.17 | 44.04 | 43.10 | 43.93 | 8,589,698 | +1.27(+2.98%) |
Mar 20, 2018 | 42.65 | 42.85 | 42.59 | 42.66 | 2,479,623 | +0.17(+0.40%) |
Mar 19, 2018 | 42.71 | 42.85 | 42.17 | 42.49 | 3,966,182 | -0.52(-1.21%) |
Mar 16, 2018 | 43.21 | 43.41 | 42.94 | 43.01 | 2,861,154 | -0.37(-0.85%) |
Mar 15, 2018 | 43.81 | 43.85 | 43.34 | 43.38 | 2,696,822 | -0.63(-1.43%) |
Mar 14, 2018 | 44.45 | 44.49 | 43.80 | 44.01 | 3,803,874 | -0.22(-0.50%) |
Mar 13, 2018 | 44.52 | 44.73 | 44.08 | 44.23 | 3,245,368 | -0.17(-0.38%) |
Mar 12, 2018 | 44.27 | 44.57 | 44.14 | 44.40 | 2,948,815 | +0.16(+0.37%) |
Mar 09, 2018 | 44.25 | 44.59 | 44.08 | 44.24 | 4,519,472 | +0.43(+0.97%) |
Mar 08, 2018 | 43.35 | 43.86 | 43.08 | 43.81 | 7,525,130 | +0.75(+1.74%) |
Mar 07, 2018 | 43.14 | 42.68 | 43.06 | 3,091,265 | -0.11(-0.26%) | |
Mar 06, 2018 | 43.45 | 43.58 | 43.09 | 43.17 | 3,938,344 | +0.30(+0.70%) |
Mar 05, 2018 | 42.30 | 42.93 | 42.10 | 42.88 | 5,411,497 | +0.14(+0.32%) |
Mar 02, 2018 | 42.30 | 42.85 | 42.02 | 42.74 | 4,235,148 | -0.05(-0.12%) |
Mar 01, 2018 | 42.48 | 43.18 | 42.23 | 42.79 | 5,790,311 | +0.22(+0.52%) |
Feb 28, 2018 | 43.33 | 43.37 | 42.45 | 42.57 | 4,480,691 | -0.55(-1.27%) |
Feb 27, 2018 | 43.80 | 44.06 | 43.05 | 43.12 | 4,712,379 | -0.93(-2.11%) |
Feb 26, 2018 | 44.10 | 44.10 | 43.73 | 44.04 | 3,101,918 | -0.12(-0.27%) |
Feb 23, 2018 | 44.50 | 44.50 | 44.07 | 44.16 | 3,161,858 | -0.09(-0.21%) |
Feb 22, 2018 | 44.26 | 3,581,613 | +0.87(+2.00%) | |||
Feb 21, 2018 | 44.01 | 44.28 | 43.37 | 43.39 | 4,264,381 | -0.49(-1.13%) |
Feb 20, 2018 | 44.05 | 44.36 | 43.71 | 43.88 | 5,403,921 | -0.55(-1.25%) |
Feb 16, 2018 | 44.44 | 44.44 | 44.44 | 0 | -0.06(-0.13%) | |
Feb 15, 2018 | 44.41 | 44.71 | 44.35 | 44.50 | 4,267,224 | +0.55(+1.26%) |
Feb 14, 2018 | 42.90 | 44.14 | 42.84 | 43.94 | 4,141,789 | +0.66(+1.52%) |
Feb 13, 2018 | 43.02 | 43.41 | 43.00 | 43.29 | 3,023,229 | +0.11(+0.26%) |
Feb 12, 2018 | 43.12 | 43.69 | 42.58 | 43.17 | 7,000,544 | +0.24(+0.56%) |
Feb 09, 2018 | 42.87 | 43.07 | 41.59 | 42.94 | 9,351,677 | +0.68(+1.61%) |
Feb 08, 2018 | 43.67 | 43.67 | 42.19 | 42.25 | 8,683,549 | -1.28(-2.94%) |
Feb 07, 2018 | 44.01 | 44.38 | 43.51 | 43.53 | 5,535,948 | -0.85(-1.92%) |
Feb 06, 2018 | 43.04 | 44.58 | 42.97 | 44.39 | 8,055,408 | +0.67(+1.54%) |
Feb 05, 2018 | 44.94 | 45.44 | 42.65 | 43.71 | 6,570,037 | -1.39(-3.08%) |
Feb 02, 2018 | 45.38 | 45.70 | 44.93 | 45.10 | 5,187,926 | -1.01(-2.18%) |
Feb 01, 2018 | 45.42 | 46.41 | 45.38 | 46.11 | 4,548,293 | +0.81(+1.79%) |
Jan 31, 2018 | 45.41 | 45.47 | 45.03 | 45.30 | 2,954,714 | +0.40(+0.89%) |
Jan 30, 2018 | 45.20 | 45.42 | 44.60 | 44.90 | 3,414,622 | -0.58(-1.28%) |
Jan 29, 2018 | 45.86 | 45.96 | 45.38 | 45.48 | 3,788,525 | -0.64(-1.39%) |
Jan 26, 2018 | 45.96 | 46.19 | 45.69 | 46.12 | 2,526,479 | +0.50(+1.10%) |
Jan 25, 2018 | 46.31 | 46.61 | 45.59 | 45.61 | 7,122,770 | -0.38(-0.82%) |
Jan 24, 2018 | 45.24 | 46.10 | 45.23 | 45.99 | 6,518,004 | +1.19(+2.67%) |
Jan 23, 2018 | 44.45 | 44.90 | 44.27 | 44.80 | 3,321,851 | -0.03(-0.06%) |
Jan 22, 2018 | 44.71 | 44.82 | 44.57 | 44.82 | 2,116,970 | +0.06(+0.13%) |
Jan 19, 2018 | 45.20 | 45.27 | 44.65 | 44.76 | 3,185,925 | -0.12(-0.27%) |
Jan 18, 2018 | 44.74 | 44.91 | 44.57 | 44.88 | 3,032,274 | +0.32(+0.73%) |
Jan 17, 2018 | 44.18 | 44.82 | 44.16 | 44.56 | 4,006,782 | +0.49(+1.10%) |
Jan 16, 2018 | 44.04 | 44.18 | 43.87 | 44.07 | 4,879,189 | +0.84(+1.93%) |
Jan 12, 2018 | 43.23 | 43.23 | 43.23 | 0 | +0.84(+1.99%) | |
Jan 11, 2018 | 42.11 | 42.39 | 41.98 | 42.39 | 3,304,394 | +0.19(+0.44%) |
Jan 10, 2018 | 42.02 | 42.20 | 8,194,439 | -0.95(-2.19%) | ||
Jan 09, 2018 | 43.44 | 43.48 | 42.88 | 43.15 | 4,074,467 | -0.33(-0.77%) |
Jan 08, 2018 | 43.37 | 43.67 | 43.31 | 43.48 | 3,491,955 | +0.00(+0.00%) |
Jan 05, 2018 | 43.21 | 43.52 | 43.04 | 43.48 | 3,212,743 | +0.45(+1.05%) |
Jan 04, 2018 | 43.27 | 43.47 | 43.00 | 43.03 | 2,960,654 | +0.07(+0.16%) |
Jan 03, 2018 | 43.31 | 43.45 | 42.87 | 42.96 | 4,183,090 | -0.01(-0.02%) |
Jan 02, 2018 | 42.51 | 42.99 | 42.32 | 42.97 | 3,790,517 | +0.93(+2.21%) |
Dec 29, 2017 | 42.04 | 42.04 | 42.04 | 0 | +0.61(+1.48%) | |
Dec 28, 2017 | 41.37 | 41.59 | 41.28 | 41.43 | 1,674,075 | +0.06(+0.14%) |
Dec 27, 2017 | 41.03 | 41.41 | 41.03 | 41.37 | 2,063,387 | +0.54(+1.32%) |
Dec 26, 2017 | 41.37 | 41.49 | 40.76 | 40.83 | 1,686,528 | -0.25(-0.60%) |
Dec 22, 2017 | 41.51 | 41.68 | 40.80 | 41.08 | 3,267,361 | -0.47(-1.13%) |
Dec 21, 2017 | 42.07 | 42.14 | 41.51 | 41.55 | 2,450,960 | -0.51(-1.22%) |
Dec 20, 2017 | 42.19 | 42.36 | 41.94 | 42.06 | 1,756,591 | -0.15(-0.36%) |
Dec 19, 2017 | 43.43 | 43.43 | 42.18 | 42.21 | 3,299,030 | -0.67(-1.55%) |
Dec 18, 2017 | 42.62 | 43.05 | 42.41 | 42.88 | 3,445,102 | +0.66(+1.56%) |
Dec 15, 2017 | 42.34 | 42.51 | 41.99 | 42.22 | 4,727,069 | -0.02(-0.04%) |
Dec 14, 2017 | 42.59 | 42.67 | 42.24 | 42.24 | 1,804,141 | -0.31(-0.73%) |
Dec 13, 2017 | 41.80 | 42.63 | 41.67 | 42.55 | 3,674,466 | +0.79(+1.90%) |
Dec 12, 2017 | 41.82 | 41.88 | 41.31 | 41.75 | 2,146,655 | -0.21(-0.50%) |
Dec 11, 2017 | 42.23 | 42.34 | 41.96 | 41.97 | 1,489,226 | -0.28(-0.66%) |
Dec 08, 2017 | 42.01 | 42.29 | 41.79 | 42.24 | 2,212,950 | +0.58(+1.40%) |
Dec 07, 2017 | 41.55 | 41.93 | 41.53 | 41.66 | 3,232,943 | -0.19(-0.46%) |
Dec 06, 2017 | 42.14 | 42.30 | 41.72 | 41.86 | 2,993,593 | -0.67(-1.57%) |
Dec 05, 2017 | 42.26 | 42.65 | 42.16 | 42.52 | 4,400,787 | +0.00(+0.00%) |
Dec 04, 2017 | 42.84 | 42.91 | 42.30 | 42.52 | 3,032,472 | -0.08(-0.20%) |
Dec 01, 2017 | 42.36 | 42.90 | 42.06 | 42.61 | 4,637,891 | +0.23(+0.54%) |
Nov 30, 2017 | 42.98 | 43.52 | 42.31 | 42.38 | 5,969,189 | -0.84(-1.93%) |
Nov 29, 2017 | 42.93 | 43.24 | 42.63 | 43.22 | 3,740,980 | +0.15(+0.35%) |
Nov 28, 2017 | 42.91 | 43.08 | 42.68 | 43.06 | 3,564,186 | +0.25(+0.59%) |
Nov 27, 2017 | 43.51 | 43.51 | 42.79 | 42.81 | 2,399,628 | -0.47(-1.09%) |
Nov 24, 2017 | 43.66 | 43.81 | 43.25 | 43.28 | 1,212,530 | -0.14(-0.33%) |
Nov 22, 2017 | 43.32 | 43.55 | 43.05 | 43.43 | 3,364,594 | +0.34(+0.78%) |
Nov 21, 2017 | 42.63 | 43.24 | 42.60 | 43.09 | 4,183,248 | +0.87(+2.06%) |
Nov 20, 2017 | 42.17 | 42.46 | 42.04 | 42.22 | 2,153,372 | -0.22(-0.52%) |
Nov 17, 2017 | 42.18 | 42.69 | 42.02 | 42.44 | 5,198,496 | +0.41(+0.96%) |
Nov 16, 2017 | 41.75 | 42.19 | 41.62 | 42.03 | 3,461,741 | +0.52(+1.26%) |
Nov 15, 2017 | 41.57 | 41.71 | 40.88 | 41.51 | 4,943,801 | -0.20(-0.49%) |
Nov 14, 2017 | 42.01 | 42.10 | 41.59 | 41.71 | 3,984,006 | -0.29(-0.68%) |
Nov 13, 2017 | 41.82 | 42.09 | 41.61 | 42.00 | 4,777,753 | -0.01(-0.02%) |
Nov 10, 2017 | 42.74 | 42.89 | 42.00 | 42.01 | 5,053,321 | -0.86(-2.01%) |
Nov 09, 2017 | 42.50 | 42.99 | 42.34 | 42.87 | 2,982,627 | +0.09(+0.22%) |
Nov 08, 2017 | 42.98 | 43.13 | 42.73 | 42.78 | 1,467,436 | -0.08(-0.18%) |
Nov 07, 2017 | 43.11 | 43.27 | 42.68 | 42.85 | 4,109,160 | -0.26(-0.61%) |
Nov 06, 2017 | 42.62 | 43.17 | 42.33 | 43.11 | 5,456,020 | +0.79(+1.86%) |
Nov 03, 2017 | 42.52 | 42.59 | 41.52 | 42.33 | 4,312,889 | -0.15(-0.36%) |
Nov 02, 2017 | 42.22 | 42.60 | 42.13 | 42.48 | 1,860,500 | +0.19(+0.46%) |
Nov 01, 2017 | 42.55 | 42.76 | 42.19 | 42.29 | 2,716,182 | -0.21(-0.50%) |
Oct 31, 2017 | 42.61 | 42.75 | 42.35 | 42.50 | 4,193,377 | +0.15(+0.36%) |
Oct 30, 2017 | 42.94 | 43.05 | 42.19 | 42.35 | 3,107,552 | -0.45(-1.05%) |
Oct 27, 2017 | 42.62 | 42.95 | 42.33 | 42.79 | 4,571,704 | +0.38(+0.90%) |
Oct 26, 2017 | 42.92 | 43.27 | 42.38 | 42.41 | 3,626,868 | -0.38(-0.89%) |
Oct 25, 2017 | 43.88 | 43.88 | 42.74 | 42.79 | 5,236,599 | -0.82(-1.88%) |
Oct 24, 2017 | 43.35 | 43.70 | 43.29 | 43.61 | 4,907,782 | +0.25(+0.58%) |
Oct 23, 2017 | 43.95 | 44.07 | 43.33 | 43.36 | 3,599,597 | -0.52(-1.19%) |
Oct 20, 2017 | 44.42 | 44.49 | 43.83 | 43.88 | 5,818,386 | -0.50(-1.12%) |
Oct 19, 2017 | 44.19 | 44.41 | 44.04 | 44.38 | 3,214,970 | +0.24(+0.55%) |
Oct 18, 2017 | 44.57 | 44.57 | 44.06 | 44.14 | 3,397,304 | -0.46(-1.04%) |
Oct 17, 2017 | 43.71 | 44.71 | 43.19 | 44.60 | 12,330,985 | +1.13(+2.60%) |
Oct 16, 2017 | 43.86 | 44.20 | 43.47 | 43.47 | 5,690,505 | -0.54(-1.23%) |
Oct 13, 2017 | 44.36 | 44.57 | 43.90 | 44.01 | 3,963,689 | -0.27(-0.61%) |
Oct 12, 2017 | 44.53 | 44.68 | 44.19 | 44.28 | 4,466,284 | -0.41(-0.93%) |
Oct 11, 2017 | 44.52 | 44.82 | 44.41 | 44.69 | 3,159,751 | +0.29(+0.65%) |
Oct 10, 2017 | 45.20 | 45.30 | 44.36 | 44.41 | 3,823,574 | -0.39(-0.87%) |
Oct 09, 2017 | 45.19 | 45.22 | 44.68 | 44.79 | 2,277,292 | -0.44(-0.97%) |
Oct 06, 2017 | 45.34 | 45.42 | 45.00 | 45.23 | 2,687,577 | -0.36(-0.80%) |
Oct 05, 2017 | 46.22 | 46.46 | 45.46 | 45.60 | 4,734,022 | -0.54(-1.17%) |
Oct 04, 2017 | 46.22 | 46.42 | 46.08 | 46.14 | 2,820,201 | -0.17(-0.36%) |
Oct 03, 2017 | 46.09 | 46.43 | 46.03 | 46.31 | 2,745,983 | +0.14(+0.31%) |
Oct 02, 2017 | 45.98 | 46.30 | 45.93 | 46.16 | 2,348,238 | +0.05(+0.11%) |
Sep 29, 2017 | 46.02 | 46.31 | 45.90 | 46.11 | 3,463,969 | +0.14(+0.31%) |
Sep 28, 2017 | 45.78 | 46.06 | 45.67 | 45.97 | 3,197,856 | +0.02(+0.04%) |
Sep 27, 2017 | 46.31 | 46.48 | 45.81 | 45.95 | 3,497,110 | -0.84(-1.79%) |
Sep 26, 2017 | 46.86 | 47.29 | 46.53 | 46.79 | 1,687,842 | -0.15(-0.32%) |
Sep 25, 2017 | 46.96 | 47.14 | 46.77 | 46.94 | 1,743,243 | -0.34(-0.71%) |
Sep 22, 2017 | 47.10 | 47.45 | 47.10 | 47.28 | 1,938,279 | +0.22(+0.47%) |
Sep 21, 2017 | 47.07 | 47.24 | 46.74 | 47.06 | 1,780,885 | -0.11(-0.23%) |
Sep 20, 2017 | 47.18 | 47.63 | 46.85 | 47.17 | 2,847,190 | +0.18(+0.38%) |
Sep 19, 2017 | 47.23 | 47.46 | 46.71 | 46.99 | 4,542,397 | -0.22(-0.46%) |
Sep 18, 2017 | 47.10 | 47.44 | 47.08 | 47.21 | 2,622,863 | -0.13(-0.27%) |
Sep 15, 2017 | 47.34 | 47.38 | 47.12 | 47.34 | 2,603,070 | -0.06(-0.12%) |
Sep 14, 2017 | 46.95 | 47.40 | 46.74 | 47.40 | 2,301,845 | +0.20(+0.43%) |
Sep 13, 2017 | 47.28 | 47.34 | 46.99 | 47.19 | 2,345,453 | -0.30(-0.62%) |
Sep 12, 2017 | 47.45 | 47.61 | 47.37 | 47.49 | 1,826,070 | -0.16(-0.34%) |
Sep 11, 2017 | 47.26 | 47.69 | 47.26 | 47.65 | 1,574,991 | +0.48(+1.02%) |
Sep 08, 2017 | 47.46 | 47.52 | 47.05 | 47.17 | 2,065,319 | -0.46(-0.97%) |
Sep 07, 2017 | 47.74 | 47.90 | 47.43 | 47.63 | 1,861,238 | +0.19(+0.41%) |
Sep 06, 2017 | 47.01 | 47.58 | 46.97 | 47.44 | 3,832,771 | +0.52(+1.12%) |
Sep 05, 2017 | 47.67 | 47.80 | 46.81 | 46.91 | 3,583,791 | -1.01(-2.11%) |
Sep 01, 2017 | 47.92 | 48.01 | 47.74 | 47.93 | 2,036,338 | +0.24(+0.51%) |
Aug 31, 2017 | 47.98 | 48.02 | 47.62 | 47.68 | 1,789,272 | -0.32(-0.67%) |
Aug 30, 2017 | 47.82 | 48.06 | 47.70 | 48.00 | 1,451,696 | +0.22(+0.46%) |
Aug 29, 2017 | 47.56 | 47.83 | 47.43 | 47.78 | 1,613,367 | -0.03(-0.05%) |
Aug 28, 2017 | 48.40 | 48.43 | 47.72 | 47.81 | 1,808,768 | -0.84(-1.74%) |
Aug 25, 2017 | 48.64 | 48.82 | 48.45 | 48.65 | 1,362,246 | +0.28(+0.58%) |
Aug 24, 2017 | 48.53 | 48.62 | 48.32 | 48.37 | 1,955,515 | +0.02(+0.03%) |
Aug 23, 2017 | 47.99 | 48.40 | 47.98 | 48.36 | 1,546,929 | -0.14(-0.28%) |
Aug 22, 2017 | 48.65 | 48.67 | 48.44 | 48.49 | 1,679,434 | +0.08(+0.17%) |
Aug 21, 2017 | 48.23 | 48.51 | 48.15 | 48.41 | 1,357,497 | +0.40(+0.83%) |
Aug 18, 2017 | 47.50 | 48.17 | 47.31 | 48.01 | 2,165,176 | +0.54(+1.14%) |
Aug 17, 2017 | 48.12 | 48.30 | 47.47 | 47.47 | 2,200,860 | -0.75(-1.56%) |
Aug 16, 2017 | 48.29 | 48.31 | 47.84 | 48.22 | 3,251,230 | +0.31(+0.65%) |
Aug 15, 2017 | 47.79 | 47.96 | 47.67 | 47.91 | 858,461 | +0.03(+0.05%) |
Aug 14, 2017 | 47.71 | 48.04 | 47.63 | 47.88 | 2,514,978 | +0.59(+1.25%) |
Aug 11, 2017 | 46.95 | 47.46 | 46.85 | 47.29 | 1,884,537 | +0.36(+0.77%) |
Aug 10, 2017 | 47.29 | 47.34 | 46.84 | 46.93 | 3,711,256 | -0.41(-0.86%) |
Aug 09, 2017 | 47.07 | 47.40 | 46.96 | 47.34 | 1,804,574 | -0.38(-0.80%) |
Aug 08, 2017 | 47.75 | 48.01 | 47.63 | 47.72 | 1,811,171 | +0.10(+0.21%) |
Aug 07, 2017 | 47.61 | 47.66 | 47.45 | 47.61 | 2,000,079 | -0.07(-0.14%) |
Aug 04, 2017 | 47.82 | 47.85 | 47.47 | 47.68 | 1,873,551 | +0.08(+0.18%) |
Aug 03, 2017 | 47.67 | 47.68 | 47.44 | 47.60 | 1,995,510 | -0.02(-0.04%) |
Aug 02, 2017 | 47.35 | 47.85 | 47.29 | 47.61 | 1,786,371 | +0.13(+0.27%) |
Aug 01, 2017 | 47.70 | 48.06 | 47.42 | 47.49 | 4,052,887 | -0.05(-0.11%) |
Jul 31, 2017 | 47.79 | 47.79 | 47.30 | 47.54 | 2,686,786 | -0.32(-0.67%) |
Jul 28, 2017 | 47.77 | 47.87 | 47.43 | 47.86 | 2,058,830 | +0.04(+0.09%) |
Jul 27, 2017 | 48.65 | 48.74 | 47.71 | 47.82 | 2,832,391 | -0.78(-1.60%) |
Jul 26, 2017 | 48.22 | 48.65 | 48.03 | 48.59 | 2,275,631 | +0.44(+0.91%) |
Jul 25, 2017 | 48.53 | 48.53 | 48.10 | 48.15 | 2,091,337 | -0.13(-0.26%) |
Jul 24, 2017 | 48.32 | 48.37 | 47.91 | 48.28 | 1,898,832 | -0.12(-0.24%) |
Jul 21, 2017 | 48.40 | 48.52 | 48.27 | 48.40 | 1,778,585 | +0.06(+0.12%) |
Jul 20, 2017 | 48.26 | 48.49 | 48.21 | 48.34 | 1,890,645 | +0.08(+0.18%) |
Jul 19, 2017 | 48.45 | 48.61 | 48.14 | 48.26 | 1,917,292 | -0.10(-0.21%) |
Jul 18, 2017 | 48.42 | 48.50 | 48.23 | 48.36 | 1,989,142 | +0.06(+0.12%) |
Jul 17, 2017 | 48.10 | 48.47 | 47.93 | 48.30 | 3,643,686 | +0.13(+0.26%) |
Jul 14, 2017 | 47.90 | 48.36 | 47.72 | 48.17 | 2,703,713 | +0.59(+1.24%) |
Jul 13, 2017 | 47.43 | 47.61 | 47.25 | 47.58 | 1,543,821 | +0.28(+0.59%) |
Jul 12, 2017 | 47.45 | 47.61 | 47.02 | 47.30 | 3,126,277 | +0.77(+1.65%) |
Jul 11, 2017 | 46.47 | 46.86 | 46.46 | 46.53 | 2,346,257 | -0.12(-0.25%) |
Jul 10, 2017 | 46.02 | 46.69 | 45.96 | 46.65 | 3,522,414 | +0.94(+2.05%) |
Jul 07, 2017 | 45.60 | 45.79 | 45.18 | 45.71 | 2,432,915 | +0.57(+1.25%) |
Jul 06, 2017 | 45.33 | 45.35 | 44.98 | 45.15 | 2,504,668 | -0.32(-0.71%) |
Jul 05, 2017 | 45.23 | 45.66 | 45.13 | 45.47 | 2,090,757 | -0.04(-0.09%) |