Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.81 | 46.81 | 46.81 | 0 | +0.22(+0.47%) | |
Aug 30, 2018 | 46.81 | 46.91 | 46.52 | 46.59 | 1,730,778 | -0.18(-0.38%) |
Aug 29, 2018 | 46.73 | 46.86 | 46.55 | 46.77 | 1,846,689 | +0.10(+0.22%) |
Aug 28, 2018 | 45.87 | 46.69 | 45.74 | 46.67 | 1,947,478 | +0.79(+1.72%) |
Aug 27, 2018 | 45.91 | 45.94 | 45.47 | 45.88 | 2,457,455 | -0.03(-0.07%) |
Aug 24, 2018 | 46.13 | 46.27 | 45.52 | 45.91 | 2,897,556 | -0.38(-0.83%) |
Aug 23, 2018 | 46.30 | 46.77 | 46.13 | 46.30 | 2,994,586 | +0.01(+0.02%) |
Aug 22, 2018 | 46.17 | 46.34 | 45.87 | 46.29 | 1,618,967 | +0.03(+0.07%) |
Aug 21, 2018 | 46.42 | 46.42 | 46.00 | 46.26 | 1,956,407 | -0.20(-0.42%) |
Aug 20, 2018 | 46.70 | 46.90 | 46.30 | 46.45 | 2,413,670 | -0.20(-0.44%) |
Aug 17, 2018 | 45.90 | 46.67 | 45.90 | 46.66 | 1,985,930 | +0.60(+1.31%) |
Aug 16, 2018 | 45.91 | 46.09 | 45.50 | 46.05 | 1,648,844 | +0.13(+0.27%) |
Aug 15, 2018 | 45.00 | 46.01 | 44.95 | 45.93 | 2,635,769 | +0.99(+2.21%) |
Aug 14, 2018 | 44.62 | 45.19 | 44.58 | 44.94 | 2,416,365 | +0.38(+0.86%) |
Aug 13, 2018 | 44.56 | 44.67 | 44.29 | 44.55 | 1,882,447 | +0.02(+0.04%) |
Aug 10, 2018 | 45.05 | 45.23 | 44.44 | 44.54 | 1,898,068 | -0.66(-1.45%) |
Aug 09, 2018 | 45.36 | 45.47 | 45.08 | 45.19 | 2,942,422 | -0.08(-0.17%) |
Aug 08, 2018 | 45.69 | 45.95 | 45.15 | 45.27 | 2,423,409 | -0.39(-0.86%) |
Aug 07, 2018 | 45.35 | 45.76 | 45.19 | 45.66 | 3,061,906 | +0.30(+0.67%) |
Aug 06, 2018 | 45.26 | 45.62 | 45.00 | 45.36 | 2,181,072 | +0.01(+0.02%) |
Aug 03, 2018 | 44.32 | 45.62 | 44.28 | 45.35 | 3,042,843 | +1.18(+2.67%) |
Aug 02, 2018 | 44.32 | 44.72 | 44.11 | 44.17 | 1,860,054 | -0.25(-0.56%) |
Aug 01, 2018 | 43.76 | 44.48 | 43.33 | 44.42 | 2,530,930 | +0.34(+0.76%) |
Jul 31, 2018 | 43.61 | 44.47 | 43.58 | 44.08 | 3,959,474 | +0.75(+1.73%) |
Jul 30, 2018 | 43.12 | 43.39 | 42.65 | 43.33 | 3,090,544 | +0.25(+0.58%) |
Jul 27, 2018 | 45.05 | 45.31 | 42.69 | 43.08 | 5,633,454 | -1.74(-3.87%) |
Jul 26, 2018 | 45.75 | 44.72 | 44.82 | 4,761,841 | -0.67(-1.48%) | |
Jul 25, 2018 | 45.26 | 45.84 | 45.12 | 45.49 | 2,220,896 | +0.38(+0.83%) |
Jul 24, 2018 | 45.32 | 45.34 | 44.40 | 45.12 | 3,245,571 | -0.22(-0.48%) |
Jul 23, 2018 | 45.49 | 45.68 | 45.08 | 45.33 | 4,350,205 | -0.21(-0.46%) |
Jul 20, 2018 | 45.30 | 45.58 | 44.88 | 45.55 | 2,423,131 | +0.15(+0.33%) |
Jul 19, 2018 | 44.83 | 45.70 | 44.71 | 45.40 | 5,504,275 | +0.57(+1.27%) |
Jul 18, 2018 | 45.22 | 45.43 | 44.63 | 44.83 | 2,648,838 | -0.46(-1.02%) |
Jul 17, 2018 | 45.74 | 45.82 | 45.19 | 45.29 | 2,316,441 | -0.29(-0.63%) |
Jul 16, 2018 | 45.33 | 45.70 | 44.90 | 45.58 | 1,735,552 | +0.06(+0.14%) |
Jul 13, 2018 | 45.80 | 46.03 | 45.15 | 45.51 | 1,900,054 | -0.15(-0.33%) |
Jul 12, 2018 | 45.66 | 45.82 | 45.37 | 45.66 | 1,655,466 | +0.01(+0.02%) |
Jul 11, 2018 | 45.58 | 45.66 | 1,748,751 | -0.22(-0.48%) | ||
Jul 10, 2018 | 45.64 | 46.16 | 45.47 | 45.87 | 2,086,913 | +0.23(+0.50%) |
Jul 09, 2018 | 46.19 | 46.30 | 45.31 | 45.65 | 2,653,661 | -0.58(-1.25%) |
Jul 06, 2018 | 46.12 | 46.34 | 45.94 | 46.23 | 2,366,889 | +0.25(+0.54%) |
Jul 05, 2018 | 45.41 | 45.99 | 44.72 | 45.98 | 3,155,638 | +0.61(+1.34%) |
Jul 03, 2018 | 45.37 | 45.37 | 45.37 | 0 | +0.90(+2.02%) | |
Jul 02, 2018 | 44.50 | 44.76 | 43.75 | 44.47 | 4,161,040 | -0.06(-0.14%) |
Jun 29, 2018 | 44.82 | 43.74 | 44.53 | 3,834,675 | +0.23(+0.53%) | |
Jun 28, 2018 | 43.30 | 44.33 | 43.30 | 44.29 | 3,474,724 | +1.05(+2.43%) |
Jun 27, 2018 | 43.15 | 43.54 | 42.80 | 43.25 | 2,596,985 | +0.24(+0.56%) |
Jun 26, 2018 | 43.30 | 43.36 | 42.95 | 43.01 | 2,631,634 | -0.25(-0.57%) |
Jun 25, 2018 | 42.92 | 43.49 | 42.64 | 43.25 | 2,899,661 | +0.31(+0.72%) |
Jun 22, 2018 | 42.42 | 42.97 | 42.26 | 42.95 | 3,385,964 | +0.49(+1.16%) |
Jun 21, 2018 | 42.26 | 42.62 | 41.91 | 42.45 | 2,158,964 | +0.23(+0.55%) |
Jun 20, 2018 | 41.36 | 42.27 | 41.29 | 42.22 | 2,215,809 | +0.80(+1.94%) |
Jun 19, 2018 | 41.27 | 41.90 | 41.26 | 41.42 | 2,503,753 | +0.04(+0.09%) |
Jun 18, 2018 | 41.69 | 42.01 | 41.06 | 41.38 | 2,792,514 | -0.44(-1.05%) |
Jun 15, 2018 | 42.38 | 41.75 | 41.82 | 3,561,404 | -0.14(-0.33%) | |
Jun 14, 2018 | 41.36 | 42.26 | 41.36 | 41.96 | 2,508,126 | +0.75(+1.82%) |
Jun 13, 2018 | 42.60 | 42.76 | 41.19 | 41.21 | 2,940,967 | -1.34(-3.15%) |
Jun 12, 2018 | 42.25 | 42.78 | 42.14 | 42.55 | 1,916,664 | +0.21(+0.49%) |
Jun 11, 2018 | 42.31 | 42.54 | 42.10 | 42.34 | 1,427,207 | +0.05(+0.13%) |
Jun 08, 2018 | 42.12 | 42.44 | 42.03 | 42.29 | 1,637,732 | +0.22(+0.51%) |
Jun 07, 2018 | 41.95 | 42.20 | 41.60 | 42.07 | 2,570,818 | +0.17(+0.40%) |
Jun 06, 2018 | 41.69 | 41.90 | 2,430,302 | -0.12(-0.29%) | ||
Jun 05, 2018 | 42.61 | 42.83 | 42.00 | 42.03 | 3,036,123 | -0.38(-0.89%) |
Jun 04, 2018 | 42.37 | 42.64 | 42.04 | 42.41 | 2,310,344 | +0.12(+0.27%) |
Jun 01, 2018 | 42.16 | 42.59 | 42.00 | 42.29 | 2,827,464 | +0.14(+0.33%) |
May 31, 2018 | 42.05 | 42.35 | 41.88 | 42.15 | 5,575,564 | -0.12(-0.27%) |
May 30, 2018 | 41.61 | 42.43 | 41.22 | 42.27 | 3,406,224 | +0.55(+1.31%) |
May 29, 2018 | 41.27 | 41.73 | 40.98 | 41.72 | 3,119,184 | +0.37(+0.90%) |
May 25, 2018 | 41.35 | 41.35 | 41.35 | 0 | +0.41(+1.00%) | |
May 24, 2018 | 41.31 | 41.48 | 40.62 | 40.94 | 2,751,326 | -0.36(-0.88%) |
May 23, 2018 | 40.81 | 41.49 | 40.69 | 41.30 | 2,960,183 | +0.68(+1.67%) |
May 22, 2018 | 40.33 | 40.69 | 39.88 | 40.62 | 3,342,197 | +0.39(+0.96%) |
May 21, 2018 | 39.60 | 40.29 | 39.09 | 40.24 | 2,393,700 | +0.56(+1.40%) |
May 18, 2018 | 39.74 | 40.04 | 39.51 | 39.68 | 2,862,270 | +0.00(+0.00%) |
May 17, 2018 | 40.31 | 40.32 | 39.59 | 39.68 | 2,876,576 | -0.45(-1.11%) |
May 16, 2018 | 40.56 | 40.80 | 39.97 | 40.13 | 2,665,286 | -0.17(-0.42%) |
May 15, 2018 | 40.79 | 40.79 | 40.17 | 40.30 | 4,448,385 | -0.69(-1.69%) |
May 14, 2018 | 41.09 | 41.23 | 40.74 | 40.99 | 2,607,763 | -0.27(-0.65%) |
May 11, 2018 | 41.53 | 41.76 | 41.19 | 41.26 | 2,192,229 | -0.18(-0.43%) |
May 10, 2018 | 41.29 | 41.45 | 41.00 | 41.44 | 2,205,171 | +0.45(+1.11%) |
May 09, 2018 | 40.63 | 41.03 | 40.52 | 40.99 | 2,523,074 | +0.24(+0.59%) |
May 08, 2018 | 41.15 | 41.15 | 40.51 | 40.75 | 3,059,002 | -0.39(-0.96%) |
May 07, 2018 | 41.02 | 41.26 | 40.65 | 41.14 | 3,896,806 | +0.15(+0.38%) |
May 04, 2018 | 40.45 | 41.05 | 40.39 | 40.99 | 3,057,393 | +0.48(+1.18%) |
May 03, 2018 | 40.19 | 40.56 | 39.96 | 40.51 | 3,596,944 | +0.12(+0.31%) |
May 02, 2018 | 40.20 | 40.44 | 39.29 | 40.38 | 6,199,683 | -0.03(-0.08%) |
May 01, 2018 | 39.71 | 40.67 | 39.44 | 40.42 | 6,136,918 | +0.76(+1.93%) |
Apr 30, 2018 | 40.25 | 40.26 | 39.22 | 39.65 | 5,377,599 | -0.13(-0.33%) |
Apr 27, 2018 | 37.64 | 40.12 | 37.52 | 39.78 | 7,433,031 | +3.18(+8.68%) |
Apr 26, 2018 | 36.65 | 36.94 | 36.16 | 36.61 | 3,325,281 | +0.08(+0.23%) |
Apr 25, 2018 | 36.34 | 36.57 | 35.89 | 36.52 | 2,282,532 | -0.01(-0.02%) |
Apr 24, 2018 | 36.24 | 36.87 | 35.96 | 36.53 | 2,675,504 | +0.32(+0.87%) |
Apr 23, 2018 | 36.24 | 36.59 | 36.02 | 36.21 | 2,423,038 | -0.04(-0.11%) |
Apr 20, 2018 | 36.88 | 36.92 | 36.09 | 36.25 | 2,975,351 | -0.61(-1.65%) |
Apr 19, 2018 | 37.40 | 37.44 | 36.62 | 36.86 | 2,940,166 | -0.62(-1.67%) |
Apr 18, 2018 | 37.75 | 37.86 | 37.47 | 37.49 | 2,231,863 | -0.18(-0.47%) |
Apr 17, 2018 | 37.62 | 38.04 | 37.40 | 37.66 | 2,399,122 | +0.12(+0.33%) |
Apr 16, 2018 | 37.50 | 37.67 | 37.12 | 37.54 | 2,332,476 | +0.11(+0.29%) |
Apr 13, 2018 | 37.26 | 37.44 | 36.95 | 37.43 | 2,029,565 | +0.15(+0.39%) |
Apr 12, 2018 | 37.79 | 37.87 | 36.90 | 37.28 | 2,967,302 | -0.50(-1.33%) |
Apr 11, 2018 | 37.98 | 38.51 | 37.74 | 37.79 | 2,451,714 | -0.21(-0.55%) |
Apr 10, 2018 | 38.67 | 38.67 | 37.90 | 37.99 | 3,875,713 | -0.42(-1.08%) |
Apr 09, 2018 | 38.97 | 39.02 | 38.13 | 38.41 | 2,556,675 | -0.47(-1.21%) |
Apr 06, 2018 | 38.66 | 39.21 | 38.59 | 38.88 | 3,260,944 | +0.29(+0.76%) |
Apr 05, 2018 | 38.79 | 38.84 | 38.13 | 38.59 | 2,999,057 | -0.22(-0.56%) |
Apr 04, 2018 | 38.06 | 39.10 | 37.88 | 38.80 | 2,708,713 | +0.59(+1.53%) |
Apr 03, 2018 | 38.14 | 38.54 | 37.38 | 38.22 | 3,377,659 | +0.13(+0.34%) |
Apr 02, 2018 | 38.30 | 38.80 | 37.82 | 38.09 | 3,321,822 | -0.11(-0.28%) |
Mar 29, 2018 | 38.19 | 38.19 | 38.19 | 0 | -0.11(-0.28%) | |
Mar 28, 2018 | 37.32 | 38.55 | 37.30 | 38.30 | 4,505,812 | +1.10(+2.96%) |
Mar 27, 2018 | 36.65 | 37.67 | 36.30 | 37.20 | 2,918,952 | +0.61(+1.66%) |
Mar 26, 2018 | 36.75 | 36.78 | 36.28 | 36.59 | 2,750,200 | +0.08(+0.21%) |
Mar 23, 2018 | 37.51 | 37.60 | 36.39 | 36.52 | 3,748,851 | -0.92(-2.45%) |
Mar 22, 2018 | 36.82 | 37.94 | 36.75 | 37.44 | 5,568,688 | +0.65(+1.77%) |
Mar 21, 2018 | 37.12 | 37.26 | 36.44 | 36.78 | 3,386,655 | -0.41(-1.10%) |
Mar 20, 2018 | 37.57 | 37.97 | 37.07 | 37.19 | 3,679,958 | -0.40(-1.07%) |
Mar 19, 2018 | 38.01 | 38.02 | 37.31 | 37.60 | 3,084,729 | -0.47(-1.24%) |
Mar 16, 2018 | 37.48 | 38.16 | 37.33 | 38.07 | 5,401,651 | +0.52(+1.39%) |
Mar 15, 2018 | 37.70 | 37.95 | 37.23 | 37.54 | 4,772,096 | -0.17(-0.44%) |
Mar 14, 2018 | 38.19 | 38.33 | 37.21 | 37.71 | 6,109,876 | -0.51(-1.33%) |
Mar 13, 2018 | 38.60 | 38.88 | 37.96 | 38.22 | 5,442,485 | -0.02(-0.06%) |
Mar 12, 2018 | 37.66 | 38.33 | 37.62 | 38.24 | 5,380,774 | +0.52(+1.39%) |
Mar 09, 2018 | 38.30 | 38.42 | 37.39 | 37.72 | 4,812,448 | -0.63(-1.64%) |
Mar 08, 2018 | 38.69 | 38.69 | 37.94 | 38.35 | 5,754,576 | -0.53(-1.37%) |
Mar 07, 2018 | 38.89 | 38.88 | 3,014,677 | +0.58(+1.53%) | ||
Mar 06, 2018 | 38.44 | 38.55 | 37.71 | 38.30 | 2,837,450 | -0.24(-0.63%) |
Mar 05, 2018 | 37.85 | 38.93 | 37.80 | 38.54 | 4,944,467 | +0.69(+1.83%) |
Mar 02, 2018 | 37.57 | 38.02 | 37.35 | 37.85 | 4,391,807 | +0.21(+0.56%) |
Mar 01, 2018 | 36.57 | 37.74 | 36.41 | 37.63 | 4,730,622 | +0.96(+2.61%) |
Feb 28, 2018 | 37.33 | 37.47 | 36.66 | 36.68 | 4,442,131 | -0.45(-1.21%) |
Feb 27, 2018 | 38.51 | 38.66 | 37.13 | 37.13 | 3,510,414 | -1.38(-3.59%) |
Feb 26, 2018 | 38.46 | 38.52 | 38.10 | 38.51 | 2,602,490 | +0.17(+0.44%) |
Feb 23, 2018 | 37.92 | 38.35 | 37.57 | 38.34 | 2,575,203 | +0.64(+1.69%) |
Feb 22, 2018 | 37.70 | 2,522,311 | +0.25(+0.67%) | |||
Feb 21, 2018 | 38.17 | 38.26 | 37.45 | 37.45 | 3,014,882 | -0.71(-1.85%) |
Feb 20, 2018 | 38.80 | 39.14 | 38.15 | 38.16 | 2,992,660 | -0.85(-2.18%) |
Feb 16, 2018 | 39.01 | 39.01 | 39.01 | 0 | +0.57(+1.48%) | |
Feb 15, 2018 | 37.67 | 38.52 | 37.67 | 38.44 | 3,494,132 | +0.77(+2.06%) |
Feb 14, 2018 | 38.19 | 38.29 | 37.46 | 37.67 | 3,777,242 | -0.84(-2.17%) |
Feb 13, 2018 | 38.64 | 38.50 | 4,206,891 | +0.20(+0.52%) | ||
Feb 12, 2018 | 39.21 | 39.40 | 37.56 | 38.30 | 5,251,259 | -0.86(-2.19%) |
Feb 09, 2018 | 37.99 | 39.48 | 37.32 | 39.16 | 7,762,005 | +0.51(+1.32%) |
Feb 08, 2018 | 40.08 | 40.17 | 38.65 | 38.65 | 8,519,081 | -1.56(-3.87%) |
Feb 07, 2018 | 40.33 | 40.78 | 40.09 | 40.21 | 4,303,120 | -0.17(-0.41%) |
Feb 06, 2018 | 39.71 | 40.50 | 39.32 | 40.38 | 4,860,526 | -0.38(-0.93%) |
Feb 05, 2018 | 41.10 | 41.36 | 40.06 | 40.75 | 4,236,950 | -0.49(-1.18%) |
Feb 02, 2018 | 40.92 | 41.75 | 40.63 | 41.24 | 3,708,893 | -0.05(-0.13%) |
Feb 01, 2018 | 42.45 | 42.65 | 41.17 | 41.29 | 3,576,107 | -1.19(-2.80%) |
Jan 31, 2018 | 41.60 | 42.49 | 41.45 | 42.49 | 5,128,699 | +1.00(+2.42%) |
Jan 30, 2018 | 42.37 | 42.58 | 41.48 | 41.48 | 2,826,435 | -0.67(-1.58%) |
Jan 29, 2018 | 42.20 | 42.27 | 41.38 | 42.15 | 2,717,248 | -0.27(-0.64%) |
Jan 26, 2018 | 43.05 | 43.05 | 42.08 | 42.42 | 2,889,523 | -0.39(-0.92%) |
Jan 25, 2018 | 42.40 | 42.86 | 42.36 | 42.82 | 3,939,531 | +0.39(+0.93%) |
Jan 24, 2018 | 42.45 | 42.66 | 42.27 | 42.42 | 3,729,193 | -0.05(-0.11%) |
Jan 23, 2018 | 41.61 | 42.48 | 41.37 | 42.47 | 3,637,408 | +1.11(+2.68%) |
Jan 22, 2018 | 41.64 | 41.22 | 41.36 | 3,392,780 | +0.02(+0.04%) | |
Jan 19, 2018 | 41.36 | 41.38 | 40.80 | 41.35 | 3,442,020 | +0.07(+0.17%) |
Jan 18, 2018 | 41.58 | 41.65 | 41.07 | 41.28 | 4,239,768 | -0.46(-1.09%) |
Jan 17, 2018 | 41.54 | 41.75 | 41.22 | 41.73 | 5,964,499 | +0.35(+0.84%) |
Jan 16, 2018 | 41.83 | 42.24 | 41.33 | 41.38 | 4,885,285 | -0.24(-0.57%) |
Jan 12, 2018 | 41.62 | 41.62 | 41.62 | 0 | -1.06(-2.49%) | |
Jan 11, 2018 | 43.15 | 43.36 | 42.58 | 42.68 | 3,358,213 | -0.46(-1.07%) |
Jan 10, 2018 | 43.04 | 43.15 | 2,924,479 | -0.65(-1.47%) | ||
Jan 09, 2018 | 44.31 | 44.31 | 43.51 | 43.79 | 3,886,629 | -0.58(-1.30%) |
Jan 08, 2018 | 44.29 | 44.52 | 44.05 | 44.37 | 2,453,129 | +0.08(+0.17%) |
Jan 05, 2018 | 44.63 | 44.74 | 43.95 | 44.29 | 3,233,280 | -0.23(-0.51%) |
Jan 04, 2018 | 45.58 | 45.58 | 44.40 | 44.52 | 3,386,665 | -1.12(-2.45%) |
Jan 03, 2018 | 45.49 | 45.71 | 45.29 | 45.64 | 2,485,578 | +0.27(+0.60%) |
Jan 02, 2018 | 45.61 | 45.92 | 45.32 | 45.36 | 2,510,150 | -0.19(-0.42%) |
Dec 29, 2017 | 45.55 | 45.55 | 45.55 | 0 | +0.28(+0.62%) | |
Dec 28, 2017 | 45.11 | 45.37 | 44.88 | 45.27 | 2,022,349 | +0.22(+0.48%) |
Dec 27, 2017 | 45.26 | 45.35 | 44.98 | 45.05 | 1,941,030 | -0.03(-0.07%) |
Dec 26, 2017 | 45.05 | 45.35 | 44.99 | 45.08 | 1,544,386 | +0.03(+0.07%) |
Dec 22, 2017 | 44.95 | 45.20 | 44.78 | 45.05 | 2,420,154 | +0.22(+0.50%) |
Dec 21, 2017 | 45.53 | 45.64 | 44.73 | 44.83 | 3,311,175 | -0.64(-1.40%) |
Dec 20, 2017 | 46.36 | 46.43 | 45.41 | 45.47 | 3,622,938 | -0.85(-1.84%) |
Dec 19, 2017 | 48.17 | 48.28 | 46.24 | 46.32 | 2,847,633 | -1.92(-3.98%) |
Dec 18, 2017 | 48.27 | 48.67 | 48.19 | 48.24 | 1,795,932 | +0.10(+0.22%) |
Dec 15, 2017 | 47.89 | 48.31 | 47.74 | 48.13 | 4,258,443 | +0.59(+1.24%) |
Dec 14, 2017 | 47.80 | 47.92 | 47.53 | 47.54 | 1,913,898 | -0.31(-0.64%) |
Dec 13, 2017 | 48.03 | 48.25 | 47.74 | 47.85 | 1,906,609 | +0.04(+0.08%) |
Dec 12, 2017 | 47.81 | 48.14 | 47.44 | 47.81 | 1,868,014 | +0.37(+0.79%) |
Dec 11, 2017 | 47.28 | 47.60 | 47.09 | 47.44 | 1,504,654 | +0.01(+0.02%) |
Dec 08, 2017 | 47.59 | 47.77 | 47.30 | 47.43 | 1,711,726 | -0.16(-0.35%) |
Dec 07, 2017 | 47.23 | 47.67 | 46.94 | 47.59 | 1,788,043 | +0.40(+0.86%) |
Dec 06, 2017 | 47.10 | 47.23 | 46.70 | 47.19 | 1,884,912 | +0.19(+0.41%) |
Dec 05, 2017 | 47.08 | 47.30 | 46.90 | 46.99 | 3,077,737 | -0.07(-0.14%) |
Dec 04, 2017 | 47.95 | 48.10 | 46.89 | 47.06 | 4,537,283 | -1.49(-3.07%) |
Dec 01, 2017 | 48.10 | 48.65 | 48.01 | 48.55 | 2,207,843 | +0.60(+1.25%) |
Nov 30, 2017 | 48.05 | 48.35 | 47.69 | 47.95 | 3,072,242 | -0.04(-0.09%) |
Nov 29, 2017 | 47.44 | 48.07 | 47.27 | 48.00 | 1,956,465 | +0.34(+0.72%) |
Nov 28, 2017 | 47.95 | 48.06 | 47.51 | 47.65 | 1,962,083 | -0.19(-0.39%) |
Nov 27, 2017 | 48.57 | 48.57 | 47.82 | 47.84 | 1,703,892 | -0.61(-1.27%) |
Nov 24, 2017 | 48.28 | 48.64 | 48.22 | 48.45 | 798,719 | +0.33(+0.68%) |
Nov 22, 2017 | 48.18 | 48.37 | 48.01 | 48.13 | 1,928,931 | -0.06(-0.12%) |
Nov 21, 2017 | 48.20 | 48.51 | 48.17 | 48.19 | 2,049,064 | +0.05(+0.11%) |
Nov 20, 2017 | 48.34 | 48.45 | 48.01 | 48.13 | 1,873,719 | -0.11(-0.23%) |
Nov 17, 2017 | 48.15 | 48.50 | 48.07 | 48.25 | 2,059,692 | -0.08(-0.17%) |
Nov 16, 2017 | 48.21 | 48.73 | 48.04 | 48.33 | 2,211,464 | +0.10(+0.20%) |
Nov 15, 2017 | 48.76 | 48.88 | 48.19 | 48.23 | 2,168,636 | -0.49(-1.01%) |
Nov 14, 2017 | 48.95 | 49.23 | 48.68 | 48.72 | 2,224,015 | -0.26(-0.54%) |
Nov 13, 2017 | 48.82 | 49.02 | 48.62 | 48.99 | 1,724,356 | +0.36(+0.74%) |
Nov 10, 2017 | 48.15 | 48.84 | 48.14 | 48.63 | 1,239,758 | +0.07(+0.15%) |
Nov 09, 2017 | 48.37 | 48.99 | 48.35 | 48.55 | 1,243,210 | +0.12(+0.25%) |
Nov 08, 2017 | 48.25 | 48.54 | 48.18 | 48.43 | 1,677,737 | +0.24(+0.50%) |
Nov 07, 2017 | 48.08 | 48.39 | 47.95 | 48.19 | 1,921,070 | +0.18(+0.37%) |
Nov 06, 2017 | 48.01 | 48.42 | 47.93 | 48.01 | 1,766,831 | -0.01(-0.02%) |
Nov 03, 2017 | 47.57 | 48.36 | 47.56 | 48.02 | 1,660,452 | +0.19(+0.41%) |
Nov 02, 2017 | 47.38 | 48.08 | 47.32 | 47.83 | 2,268,731 | +0.58(+1.22%) |
Nov 01, 2017 | 47.09 | 47.58 | 46.87 | 47.25 | 1,943,785 | +0.24(+0.51%) |
Oct 31, 2017 | 47.32 | 47.38 | 46.53 | 47.01 | 3,312,612 | -0.37(-0.79%) |
Oct 30, 2017 | 46.99 | 47.42 | 46.85 | 47.38 | 2,651,365 | +0.56(+1.20%) |
Oct 27, 2017 | 45.72 | 47.27 | 45.62 | 46.82 | 3,034,179 | +1.05(+2.29%) |
Oct 26, 2017 | 46.45 | 46.45 | 45.67 | 45.77 | 2,412,273 | -0.30(-0.65%) |
Oct 25, 2017 | 46.22 | 46.44 | 45.56 | 46.07 | 2,631,474 | -0.24(-0.52%) |
Oct 24, 2017 | 46.82 | 46.91 | 46.23 | 46.31 | 2,847,404 | -0.51(-1.09%) |
Oct 23, 2017 | 47.32 | 47.32 | 46.69 | 46.82 | 1,978,147 | -0.37(-0.79%) |
Oct 20, 2017 | 47.27 | 47.27 | 46.84 | 47.20 | 1,907,034 | -0.01(-0.03%) |
Oct 19, 2017 | 47.46 | 47.65 | 47.20 | 47.21 | 1,226,077 | -0.22(-0.46%) |
Oct 18, 2017 | 47.31 | 47.55 | 47.02 | 47.43 | 1,620,951 | +0.08(+0.17%) |
Oct 17, 2017 | 47.20 | 47.39 | 46.88 | 47.35 | 2,248,952 | +0.05(+0.10%) |
Oct 16, 2017 | 47.51 | 47.60 | 47.12 | 47.30 | 1,983,673 | -0.16(-0.35%) |
Oct 13, 2017 | 47.41 | 47.59 | 46.96 | 47.47 | 2,470,940 | +0.21(+0.44%) |
Oct 12, 2017 | 47.22 | 47.31 | 46.72 | 47.26 | 2,578,873 | +0.02(+0.05%) |
Oct 11, 2017 | 47.32 | 47.63 | 47.13 | 47.23 | 2,295,383 | -0.16(-0.33%) |
Oct 10, 2017 | 47.50 | 47.72 | 47.10 | 47.39 | 2,780,729 | -0.04(-0.08%) |
Oct 09, 2017 | 47.54 | 47.71 | 47.31 | 47.43 | 1,432,171 | -0.02(-0.05%) |
Oct 06, 2017 | 47.07 | 47.51 | 46.78 | 47.45 | 2,424,203 | +0.02(+0.05%) |
Oct 05, 2017 | 47.83 | 47.95 | 47.38 | 47.43 | 2,332,419 | -0.25(-0.53%) |
Oct 04, 2017 | 47.75 | 47.84 | 47.48 | 47.68 | 3,248,952 | -0.02(-0.05%) |
Oct 03, 2017 | 47.89 | 48.14 | 47.47 | 47.71 | 2,956,806 | -0.16(-0.33%) |
Oct 02, 2017 | 48.90 | 49.01 | 47.84 | 47.86 | 2,640,577 | -0.93(-1.90%) |
Sep 29, 2017 | 48.85 | 49.20 | 48.63 | 48.79 | 2,084,087 | -0.21(-0.43%) |
Sep 28, 2017 | 48.68 | 49.06 | 48.65 | 49.00 | 1,473,499 | +0.22(+0.46%) |
Sep 27, 2017 | 49.44 | 49.55 | 48.30 | 48.78 | 2,678,870 | -0.79(-1.59%) |
Sep 26, 2017 | 49.76 | 49.95 | 49.37 | 49.56 | 1,667,601 | -0.34(-0.69%) |
Sep 25, 2017 | 49.47 | 50.10 | 49.47 | 49.91 | 1,593,551 | +0.43(+0.88%) |
Sep 22, 2017 | 50.33 | 50.60 | 49.33 | 49.47 | 2,538,827 | -1.11(-2.19%) |
Sep 21, 2017 | 50.94 | 51.16 | 50.50 | 50.58 | 1,736,754 | -0.41(-0.81%) |
Sep 20, 2017 | 51.26 | 51.42 | 50.49 | 50.99 | 2,245,686 | -0.10(-0.19%) |
Sep 19, 2017 | 51.68 | 51.78 | 50.98 | 51.09 | 2,441,677 | -0.51(-0.99%) |
Sep 18, 2017 | 51.99 | 52.07 | 51.23 | 51.60 | 1,485,267 | -0.36(-0.69%) |
Sep 15, 2017 | 51.77 | 52.09 | 51.49 | 51.96 | 3,599,414 | +0.31(+0.61%) |
Sep 14, 2017 | 51.25 | 51.67 | 50.89 | 51.65 | 1,455,654 | +0.41(+0.80%) |
Sep 13, 2017 | 51.25 | 51.41 | 51.04 | 51.23 | 1,554,390 | -0.10(-0.20%) |
Sep 12, 2017 | 51.89 | 52.10 | 51.03 | 51.34 | 1,236,616 | -0.64(-1.22%) |
Sep 11, 2017 | 51.56 | 51.98 | 51.26 | 51.98 | 1,743,112 | +0.51(+1.00%) |
Sep 08, 2017 | 51.03 | 51.80 | 50.96 | 51.46 | 2,274,372 | +0.33(+0.64%) |
Sep 07, 2017 | 50.78 | 51.20 | 50.61 | 51.14 | 1,566,038 | +0.50(+0.99%) |
Sep 06, 2017 | 51.26 | 51.40 | 50.60 | 50.63 | 1,962,284 | -0.43(-0.84%) |
Sep 05, 2017 | 51.02 | 51.28 | 50.87 | 51.06 | 1,535,733 | +0.11(+0.22%) |