Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.59 | 60.59 | 60.59 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 60.88 | 60.90 | 60.48 | 60.62 | 818,428 | -0.39(-0.65%) |
Aug 29, 2018 | 60.46 | 61.15 | 60.09 | 61.02 | 629,999 | +0.57(+0.95%) |
Aug 28, 2018 | 60.62 | 61.12 | 60.27 | 60.44 | 653,909 | -0.20(-0.33%) |
Aug 27, 2018 | 60.14 | 60.78 | 60.12 | 60.64 | 854,117 | +0.67(+1.12%) |
Aug 24, 2018 | 59.45 | 60.04 | 59.20 | 59.97 | 991,805 | +0.72(+1.21%) |
Aug 23, 2018 | 58.68 | 59.49 | 58.41 | 59.25 | 894,403 | +0.53(+0.90%) |
Aug 22, 2018 | 59.10 | 59.31 | 58.58 | 58.72 | 655,756 | -0.10(-0.17%) |
Aug 21, 2018 | 58.15 | 59.05 | 58.15 | 58.82 | 893,876 | +0.74(+1.28%) |
Aug 20, 2018 | 57.66 | 58.48 | 57.62 | 58.07 | 941,460 | +0.69(+1.20%) |
Aug 17, 2018 | 57.33 | 57.63 | 57.26 | 57.38 | 1,176,529 | +0.05(+0.09%) |
Aug 16, 2018 | 57.26 | 57.61 | 57.19 | 57.33 | 521,868 | +0.30(+0.52%) |
Aug 15, 2018 | 56.87 | 57.06 | 56.04 | 57.03 | 827,271 | -0.04(-0.08%) |
Aug 14, 2018 | 56.71 | 57.38 | 56.71 | 57.08 | 417,696 | +0.39(+0.68%) |
Aug 13, 2018 | 57.11 | 57.38 | 56.46 | 56.69 | 864,025 | -0.36(-0.63%) |
Aug 10, 2018 | 57.04 | 57.36 | 56.86 | 57.05 | 795,828 | -0.17(-0.30%) |
Aug 09, 2018 | 57.34 | 57.61 | 57.17 | 57.22 | 606,129 | -0.03(-0.05%) |
Aug 08, 2018 | 57.43 | 57.57 | 57.15 | 57.25 | 602,706 | -0.18(-0.31%) |
Aug 07, 2018 | 57.69 | 57.85 | 57.37 | 57.43 | 554,374 | -0.10(-0.17%) |
Aug 06, 2018 | 57.47 | 57.78 | 57.36 | 57.52 | 854,824 | -0.01(-0.02%) |
Aug 03, 2018 | 57.56 | 57.80 | 57.17 | 57.53 | 744,912 | +0.11(+0.19%) |
Aug 02, 2018 | 57.08 | 57.71 | 56.96 | 57.43 | 1,109,167 | +0.13(+0.22%) |
Aug 01, 2018 | 57.60 | 57.71 | 56.99 | 57.30 | 790,237 | -0.48(-0.82%) |
Jul 31, 2018 | 56.80 | 58.03 | 56.75 | 57.78 | 3,141,900 | +0.86(+1.51%) |
Jul 30, 2018 | 57.29 | 57.73 | 56.86 | 56.91 | 1,174,465 | -0.43(-0.75%) |
Jul 27, 2018 | 57.50 | 57.80 | 57.08 | 57.34 | 1,102,996 | -0.15(-0.27%) |
Jul 26, 2018 | 56.78 | 57.57 | 56.78 | 57.50 | 1,546,099 | +0.87(+1.54%) |
Jul 25, 2018 | 56.03 | 56.99 | 55.68 | 56.63 | 1,835,393 | +0.76(+1.37%) |
Jul 24, 2018 | 55.65 | 56.02 | 54.91 | 55.86 | 1,643,746 | +0.72(+1.30%) |
Jul 23, 2018 | 55.78 | 55.88 | 54.93 | 55.15 | 2,188,666 | -0.19(-0.34%) |
Jul 20, 2018 | 56.91 | 57.08 | 54.51 | 55.33 | 3,518,686 | -2.15(-3.73%) |
Jul 19, 2018 | 52.51 | 58.66 | 52.51 | 57.48 | 4,491,423 | +2.91(+5.33%) |
Jul 18, 2018 | 55.11 | 55.59 | 54.38 | 54.57 | 1,502,493 | +0.26(+0.48%) |
Jul 17, 2018 | 53.49 | 54.45 | 53.32 | 54.31 | 1,535,385 | +0.45(+0.83%) |
Jul 16, 2018 | 54.48 | 54.50 | 53.58 | 53.86 | 1,515,511 | -0.43(-0.79%) |
Jul 13, 2018 | 53.75 | 54.47 | 53.69 | 54.29 | 1,159,806 | +0.45(+0.83%) |
Jul 12, 2018 | 54.12 | 54.38 | 53.21 | 53.85 | 1,715,645 | +0.70(+1.31%) |
Jul 11, 2018 | 53.45 | 53.49 | 53.02 | 53.15 | 1,136,941 | -0.75(-1.39%) |
Jul 10, 2018 | 53.93 | 54.07 | 53.34 | 53.90 | 2,148,565 | +0.01(+0.02%) |
Jul 09, 2018 | 54.25 | 54.36 | 53.69 | 53.89 | 1,512,622 | -0.08(-0.15%) |
Jul 06, 2018 | 53.44 | 54.05 | 53.02 | 53.97 | 1,280,056 | +0.67(+1.26%) |
Jul 05, 2018 | 52.97 | 53.35 | 52.20 | 53.30 | 2,185,673 | +0.46(+0.86%) |
Jul 03, 2018 | 52.85 | 52.85 | 52.85 | 0 | +1.10(+2.12%) | |
Jul 02, 2018 | 52.51 | 52.56 | 51.26 | 51.75 | 2,144,355 | -0.32(-0.62%) |
Jun 29, 2018 | 52.74 | 51.86 | 52.07 | 4,881,246 | +0.21(+0.40%) | |
Jun 28, 2018 | 53.20 | 54.04 | 51.08 | 51.86 | 10,605,288 | +4.26(+8.95%) |
Jun 27, 2018 | 46.98 | 47.87 | 46.86 | 47.61 | 3,123,305 | +0.75(+1.60%) |
Jun 26, 2018 | 46.20 | 46.87 | 46.00 | 46.86 | 743,716 | +0.74(+1.61%) |
Jun 25, 2018 | 46.13 | 46.30 | 45.81 | 46.11 | 957,724 | -0.14(-0.31%) |
Jun 22, 2018 | 46.13 | 46.44 | 45.95 | 46.26 | 2,568,757 | +0.35(+0.76%) |
Jun 21, 2018 | 45.86 | 45.96 | 45.52 | 45.91 | 1,164,485 | +0.03(+0.06%) |
Jun 20, 2018 | 45.27 | 45.99 | 45.15 | 45.88 | 1,222,796 | +0.76(+1.68%) |
Jun 19, 2018 | 44.86 | 45.20 | 44.32 | 45.12 | 944,730 | -0.13(-0.30%) |
Jun 18, 2018 | 45.47 | 45.72 | 45.15 | 45.26 | 1,761,636 | -0.46(-1.00%) |
Jun 15, 2018 | 45.85 | 45.20 | 45.71 | 1,664,001 | +0.21(+0.47%) | |
Jun 14, 2018 | 45.57 | 45.74 | 45.28 | 45.50 | 1,264,504 | +0.09(+0.20%) |
Jun 13, 2018 | 45.64 | 45.84 | 45.36 | 45.41 | 599,026 | -0.22(-0.49%) |
Jun 12, 2018 | 45.71 | 45.91 | 45.52 | 45.63 | 725,620 | -0.05(-0.12%) |
Jun 11, 2018 | 45.41 | 45.74 | 45.03 | 45.69 | 688,248 | +0.21(+0.45%) |
Jun 08, 2018 | 44.95 | 45.56 | 44.91 | 45.48 | 1,207,162 | +0.51(+1.13%) |
Jun 07, 2018 | 45.18 | 45.39 | 44.88 | 44.97 | 992,120 | -0.19(-0.42%) |
Jun 06, 2018 | 45.17 | 45.16 | 867,863 | +1.06(+2.41%) | ||
Jun 05, 2018 | 44.43 | 44.66 | 43.77 | 44.10 | 1,483,972 | -0.44(-0.98%) |
Jun 04, 2018 | 44.84 | 44.95 | 44.15 | 44.53 | 1,695,007 | -0.03(-0.06%) |
Jun 01, 2018 | 44.54 | 45.16 | 44.48 | 44.56 | 1,078,762 | +0.37(+0.83%) |
May 31, 2018 | 45.45 | 45.49 | 43.91 | 44.20 | 2,477,560 | -1.29(-2.83%) |
May 30, 2018 | 45.95 | 46.11 | 45.39 | 45.48 | 1,413,257 | -0.26(-0.57%) |
May 29, 2018 | 45.74 | 46.25 | 45.59 | 45.74 | 959,683 | -0.27(-0.58%) |
May 25, 2018 | 46.01 | 46.01 | 46.01 | 0 | +0.44(+0.96%) | |
May 24, 2018 | 45.45 | 45.66 | 45.09 | 45.57 | 551,458 | +0.04(+0.08%) |
May 23, 2018 | 45.67 | 45.79 | 45.23 | 45.53 | 682,041 | -0.42(-0.91%) |
May 22, 2018 | 46.32 | 46.59 | 45.93 | 45.95 | 945,902 | -0.29(-0.62%) |
May 21, 2018 | 45.98 | 46.26 | 45.86 | 46.24 | 510,457 | +0.48(+1.05%) |
May 18, 2018 | 45.40 | 46.12 | 45.36 | 45.76 | 1,209,111 | +0.33(+0.73%) |
May 17, 2018 | 45.00 | 45.50 | 45.00 | 45.43 | 873,177 | +0.39(+0.87%) |
May 16, 2018 | 44.47 | 45.24 | 44.47 | 45.03 | 1,252,618 | +0.54(+1.20%) |
May 15, 2018 | 44.20 | 44.55 | 43.95 | 44.50 | 896,083 | +0.16(+0.36%) |
May 14, 2018 | 44.20 | 44.49 | 44.16 | 44.34 | 696,949 | +0.17(+0.38%) |
May 11, 2018 | 44.61 | 44.88 | 43.97 | 44.17 | 763,624 | -0.39(-0.88%) |
May 10, 2018 | 44.35 | 44.68 | 44.26 | 44.56 | 895,452 | +0.29(+0.67%) |
May 09, 2018 | 44.08 | 44.40 | 44.03 | 44.27 | 584,974 | +0.24(+0.55%) |
May 08, 2018 | 43.71 | 44.22 | 43.71 | 44.03 | 616,942 | +0.25(+0.57%) |
May 07, 2018 | 43.53 | 44.00 | 43.51 | 43.78 | 1,008,063 | +0.23(+0.53%) |
May 04, 2018 | 42.64 | 43.80 | 42.54 | 43.54 | 560,479 | +0.79(+1.84%) |
May 03, 2018 | 42.96 | 43.14 | 42.44 | 42.76 | 796,166 | -0.22(-0.52%) |
May 02, 2018 | 43.19 | 43.50 | 42.95 | 42.98 | 589,969 | -0.21(-0.50%) |
May 01, 2018 | 43.06 | 43.26 | 42.52 | 43.20 | 927,518 | +0.07(+0.17%) |
Apr 30, 2018 | 43.71 | 44.09 | 43.07 | 43.12 | 1,764,998 | -0.56(-1.29%) |
Apr 27, 2018 | 43.70 | 43.87 | 43.33 | 43.69 | 1,163,566 | +0.01(+0.02%) |
Apr 26, 2018 | 43.74 | 43.88 | 43.32 | 43.68 | 613,817 | +0.07(+0.16%) |
Apr 25, 2018 | 43.20 | 43.92 | 43.17 | 43.61 | 1,060,770 | +0.44(+1.01%) |
Apr 24, 2018 | 43.99 | 44.24 | 42.73 | 43.17 | 1,325,423 | -0.70(-1.59%) |
Apr 23, 2018 | 43.76 | 44.02 | 43.64 | 43.86 | 834,242 | +0.16(+0.37%) |
Apr 20, 2018 | 43.74 | 43.89 | 43.32 | 43.70 | 826,663 | -0.13(-0.31%) |
Apr 19, 2018 | 44.80 | 44.82 | 43.67 | 43.84 | 1,086,771 | -1.07(-2.39%) |
Apr 18, 2018 | 44.86 | 45.45 | 44.69 | 44.91 | 1,612,631 | +0.12(+0.28%) |
Apr 17, 2018 | 44.74 | 44.96 | 44.39 | 44.78 | 940,443 | +0.29(+0.66%) |
Apr 16, 2018 | 44.05 | 44.76 | 43.68 | 44.49 | 1,267,338 | +0.81(+1.86%) |
Apr 13, 2018 | 43.93 | 43.93 | 43.44 | 43.68 | 1,023,960 | +0.01(+0.02%) |
Apr 12, 2018 | 43.45 | 43.87 | 43.28 | 43.67 | 1,128,288 | +0.40(+0.92%) |
Apr 11, 2018 | 42.95 | 43.35 | 42.65 | 43.27 | 1,166,911 | +0.06(+0.14%) |
Apr 10, 2018 | 43.00 | 43.57 | 42.71 | 43.21 | 1,314,133 | +0.75(+1.78%) |
Apr 09, 2018 | 42.00 | 43.23 | 41.73 | 42.45 | 1,888,446 | +0.67(+1.61%) |
Apr 06, 2018 | 42.82 | 43.17 | 41.37 | 41.78 | 1,685,126 | -1.44(-3.33%) |
Apr 05, 2018 | 44.16 | 44.24 | 42.36 | 43.22 | 2,450,120 | +0.94(+2.22%) |
Apr 04, 2018 | 41.54 | 42.40 | 41.50 | 42.28 | 2,585,330 | +0.18(+0.42%) |
Apr 03, 2018 | 41.72 | 42.28 | 41.29 | 42.10 | 2,239,944 | +0.48(+1.15%) |
Apr 02, 2018 | 42.29 | 42.45 | 41.12 | 41.62 | 1,181,667 | -0.67(-1.57%) |
Mar 29, 2018 | 42.28 | 42.28 | 42.28 | 0 | +0.23(+0.55%) | |
Mar 28, 2018 | 42.18 | 42.59 | 41.93 | 42.05 | 1,432,466 | +0.10(+0.23%) |
Mar 27, 2018 | 42.62 | 42.62 | 41.73 | 41.96 | 1,698,991 | -0.55(-1.29%) |
Mar 26, 2018 | 42.20 | 42.54 | 41.71 | 42.51 | 911,199 | +0.82(+1.96%) |
Mar 23, 2018 | 42.58 | 42.97 | 41.62 | 41.69 | 655,840 | -0.78(-1.84%) |
Mar 22, 2018 | 43.17 | 43.72 | 42.46 | 42.47 | 1,870,585 | -1.14(-2.60%) |
Mar 21, 2018 | 43.24 | 43.96 | 43.07 | 43.61 | 1,323,069 | +0.44(+1.03%) |
Mar 20, 2018 | 43.26 | 43.53 | 42.94 | 43.16 | 1,368,596 | +0.05(+0.12%) |
Mar 19, 2018 | 43.66 | 43.72 | 42.84 | 43.11 | 949,106 | -0.91(-2.08%) |
Mar 16, 2018 | 42.47 | 44.13 | 42.47 | 44.02 | 3,097,574 | -0.67(-1.51%) |
Mar 15, 2018 | 44.97 | 45.26 | 44.56 | 44.70 | 536,495 | -0.29(-0.65%) |
Mar 14, 2018 | 45.88 | 46.01 | 44.91 | 44.99 | 684,042 | -0.67(-1.46%) |
Mar 13, 2018 | 46.04 | 46.20 | 45.41 | 45.66 | 686,718 | -0.23(-0.50%) |
Mar 12, 2018 | 46.37 | 46.70 | 45.70 | 45.89 | 820,683 | -0.51(-1.09%) |
Mar 09, 2018 | 45.74 | 46.48 | 45.69 | 46.39 | 582,507 | +0.76(+1.67%) |
Mar 08, 2018 | 45.60 | 45.69 | 45.22 | 45.63 | 604,040 | +0.06(+0.14%) |
Mar 07, 2018 | 45.88 | 45.57 | 868,123 | +0.00(+0.00%) | ||
Mar 06, 2018 | 44.78 | 45.91 | 44.48 | 45.57 | 851,399 | +0.96(+2.15%) |
Mar 05, 2018 | 43.65 | 44.78 | 43.65 | 44.61 | 515,994 | +0.66(+1.49%) |
Mar 02, 2018 | 43.95 | 44.19 | 43.63 | 43.95 | 758,019 | -0.36(-0.82%) |
Mar 01, 2018 | 44.20 | 44.89 | 44.11 | 44.32 | 1,239,606 | +0.17(+0.38%) |
Feb 28, 2018 | 44.86 | 44.86 | 44.13 | 44.15 | 1,135,692 | -0.58(-1.29%) |
Feb 27, 2018 | 45.22 | 45.38 | 44.71 | 44.72 | 613,509 | -0.43(-0.94%) |
Feb 26, 2018 | 44.72 | 45.27 | 44.48 | 45.15 | 1,693,241 | +0.51(+1.13%) |
Feb 23, 2018 | 44.60 | 44.65 | 44.15 | 44.64 | 941,244 | +0.34(+0.76%) |
Feb 22, 2018 | 44.23 | 44.31 | 801,840 | +0.00(+0.00%) | ||
Feb 21, 2018 | 44.59 | 44.89 | 44.28 | 44.31 | 1,337,911 | -0.22(-0.50%) |
Feb 20, 2018 | 44.95 | 45.13 | 44.40 | 44.53 | 1,158,091 | -0.59(-1.30%) |
Feb 16, 2018 | 45.11 | 45.11 | 45.11 | 0 | +0.15(+0.34%) | |
Feb 15, 2018 | 44.84 | 44.97 | 44.26 | 44.96 | 1,059,674 | +0.42(+0.94%) |
Feb 14, 2018 | 43.62 | 44.59 | 43.59 | 44.55 | 849,993 | +0.75(+1.70%) |
Feb 13, 2018 | 43.43 | 43.88 | 42.99 | 43.80 | 1,205,723 | +0.44(+1.02%) |
Feb 12, 2018 | 42.88 | 43.59 | 42.49 | 43.36 | 817,411 | +0.65(+1.52%) |
Feb 09, 2018 | 42.98 | 43.39 | 41.51 | 42.71 | 1,079,799 | +0.15(+0.35%) |
Feb 08, 2018 | 43.90 | 43.95 | 42.56 | 42.56 | 1,215,197 | -1.22(-2.78%) |
Feb 07, 2018 | 43.66 | 44.11 | 43.66 | 43.77 | 799,968 | -0.25(-0.56%) |
Feb 06, 2018 | 42.86 | 44.20 | 42.45 | 44.02 | 1,575,404 | +0.12(+0.28%) |
Feb 05, 2018 | 45.02 | 45.31 | 43.46 | 43.90 | 1,144,571 | -1.33(-2.94%) |
Feb 02, 2018 | 45.85 | 46.06 | 45.08 | 45.23 | 1,055,557 | -0.91(-1.98%) |
Feb 01, 2018 | 46.10 | 46.43 | 45.40 | 46.14 | 2,761,188 | -0.16(-0.34%) |
Jan 31, 2018 | 46.78 | 47.06 | 45.81 | 46.30 | 1,896,689 | -0.43(-0.93%) |
Jan 30, 2018 | 46.63 | 46.72 | 46.23 | 46.74 | 897,085 | -0.20(-0.43%) |
Jan 29, 2018 | 47.08 | 47.31 | 46.60 | 46.94 | 1,004,879 | -0.23(-0.49%) |
Jan 26, 2018 | 47.62 | 47.70 | 47.00 | 47.17 | 792,140 | -0.20(-0.43%) |
Jan 25, 2018 | 47.62 | 48.07 | 47.18 | 47.38 | 2,236,945 | -0.11(-0.22%) |
Jan 24, 2018 | 47.33 | 47.59 | 47.11 | 47.48 | 1,199,720 | +0.38(+0.81%) |
Jan 23, 2018 | 46.85 | 47.17 | 46.53 | 47.10 | 1,059,561 | +0.20(+0.43%) |
Jan 22, 2018 | 46.99 | 47.18 | 46.68 | 46.90 | 1,579,464 | -0.11(-0.23%) |
Jan 19, 2018 | 46.51 | 47.00 | 46.32 | 47.00 | 755,921 | +0.57(+1.22%) |
Jan 18, 2018 | 46.53 | 46.96 | 46.22 | 46.44 | 706,803 | -0.12(-0.27%) |
Jan 17, 2018 | 46.95 | 47.01 | 46.27 | 46.56 | 1,051,742 | -0.04(-0.10%) |
Jan 16, 2018 | 47.23 | 47.40 | 46.53 | 46.60 | 1,048,854 | -0.38(-0.81%) |
Jan 12, 2018 | 46.99 | 46.99 | 46.99 | 0 | -0.26(-0.56%) | |
Jan 11, 2018 | 46.78 | 47.28 | 46.68 | 47.25 | 1,019,530 | +0.61(+1.30%) |
Jan 10, 2018 | 46.34 | 46.64 | 1,140,393 | -0.56(-1.20%) | ||
Jan 09, 2018 | 47.76 | 47.88 | 47.17 | 47.21 | 1,493,627 | -0.47(-0.98%) |
Jan 08, 2018 | 48.19 | 48.26 | 47.21 | 47.67 | 1,276,589 | -0.38(-0.79%) |
Jan 05, 2018 | 46.46 | 48.16 | 46.30 | 48.05 | 2,230,091 | +1.89(+4.09%) |
Jan 04, 2018 | 48.53 | 49.55 | 45.90 | 46.17 | 3,923,580 | -0.98(-2.08%) |
Jan 03, 2018 | 47.17 | 47.43 | 46.92 | 47.14 | 1,440,270 | +0.02(+0.04%) |
Jan 02, 2018 | 46.41 | 47.14 | 46.32 | 47.13 | 1,071,207 | +0.91(+1.96%) |
Dec 29, 2017 | 46.22 | 46.22 | 46.22 | 0 | -0.20(-0.44%) | |
Dec 28, 2017 | 46.20 | 46.49 | 45.99 | 46.42 | 648,401 | +0.34(+0.75%) |
Dec 27, 2017 | 46.23 | 46.38 | 46.02 | 46.08 | 476,317 | -0.15(-0.32%) |
Dec 26, 2017 | 45.95 | 46.32 | 45.95 | 46.23 | 363,406 | +0.24(+0.52%) |
Dec 22, 2017 | 46.07 | 46.13 | 45.78 | 45.99 | 376,220 | +0.00(+0.00%) |
Dec 21, 2017 | 46.36 | 46.40 | 45.92 | 45.99 | 779,911 | -0.26(-0.55%) |
Dec 20, 2017 | 46.15 | 46.49 | 46.10 | 46.25 | 840,585 | +0.16(+0.34%) |
Dec 19, 2017 | 46.21 | 46.53 | 46.06 | 46.09 | 573,907 | -0.18(-0.38%) |
Dec 18, 2017 | 46.02 | 46.48 | 46.02 | 46.26 | 786,663 | +0.49(+1.08%) |
Dec 15, 2017 | 45.50 | 46.21 | 45.43 | 45.77 | 1,627,301 | +0.45(+0.99%) |
Dec 14, 2017 | 46.44 | 46.44 | 45.30 | 45.32 | 856,137 | -1.09(-2.36%) |
Dec 13, 2017 | 46.48 | 46.85 | 46.39 | 46.41 | 758,758 | +0.00(+0.00%) |
Dec 12, 2017 | 46.66 | 46.89 | 46.37 | 46.41 | 478,202 | -0.21(-0.45%) |
Dec 11, 2017 | 47.24 | 47.46 | 46.58 | 46.62 | 1,285,099 | -0.60(-1.27%) |
Dec 08, 2017 | 47.30 | 47.41 | 47.14 | 47.22 | 389,400 | +0.07(+0.15%) |
Dec 07, 2017 | 46.82 | 47.29 | 46.67 | 47.15 | 649,886 | +0.22(+0.47%) |
Dec 06, 2017 | 46.87 | 47.10 | 46.79 | 46.93 | 438,877 | -0.14(-0.30%) |
Dec 05, 2017 | 47.47 | 47.47 | 46.91 | 47.07 | 569,707 | -0.42(-0.89%) |
Dec 04, 2017 | 46.62 | 47.59 | 46.62 | 47.50 | 875,646 | +1.26(+2.73%) |
Dec 01, 2017 | 46.70 | 46.81 | 45.54 | 46.24 | 609,278 | -0.47(-1.00%) |
Nov 30, 2017 | 46.92 | 47.07 | 46.42 | 46.70 | 828,489 | -0.12(-0.26%) |
Nov 29, 2017 | 46.55 | 47.03 | 46.49 | 46.83 | 681,743 | +0.34(+0.74%) |
Nov 28, 2017 | 45.94 | 46.55 | 45.92 | 46.48 | 528,066 | +0.58(+1.27%) |
Nov 27, 2017 | 46.17 | 46.40 | 45.90 | 45.90 | 597,020 | -0.21(-0.46%) |
Nov 24, 2017 | 46.14 | 46.36 | 45.98 | 46.11 | 233,931 | +0.06(+0.13%) |
Nov 22, 2017 | 46.17 | 46.49 | 46.04 | 46.05 | 434,543 | -0.12(-0.27%) |
Nov 21, 2017 | 46.05 | 46.25 | 45.96 | 46.17 | 591,596 | +0.26(+0.56%) |
Nov 20, 2017 | 45.79 | 46.02 | 45.40 | 45.92 | 471,404 | +0.19(+0.40%) |
Nov 17, 2017 | 45.35 | 45.89 | 45.27 | 45.73 | 1,152,295 | +0.23(+0.50%) |
Nov 16, 2017 | 45.15 | 45.61 | 45.05 | 45.50 | 1,124,927 | +0.53(+1.18%) |
Nov 15, 2017 | 45.13 | 45.18 | 44.53 | 44.98 | 786,448 | -0.40(-0.87%) |
Nov 14, 2017 | 45.29 | 45.50 | 45.10 | 45.37 | 372,282 | -0.19(-0.41%) |
Nov 13, 2017 | 45.03 | 45.59 | 45.03 | 45.56 | 531,792 | +0.27(+0.60%) |
Nov 10, 2017 | 45.21 | 45.52 | 45.08 | 45.28 | 457,371 | -0.04(-0.08%) |
Nov 09, 2017 | 45.53 | 45.71 | 45.26 | 45.32 | 585,936 | -0.56(-1.21%) |
Nov 08, 2017 | 46.03 | 46.09 | 45.67 | 45.88 | 415,022 | -0.15(-0.33%) |
Nov 07, 2017 | 46.41 | 46.61 | 45.94 | 46.02 | 479,938 | -0.40(-0.85%) |
Nov 06, 2017 | 46.63 | 46.65 | 46.27 | 46.42 | 1,450,777 | -0.23(-0.49%) |
Nov 03, 2017 | 46.45 | 46.66 | 46.34 | 46.65 | 378,668 | +0.20(+0.44%) |
Nov 02, 2017 | 46.59 | 46.74 | 46.30 | 46.45 | 714,866 | -0.16(-0.34%) |
Nov 01, 2017 | 47.31 | 47.31 | 46.51 | 46.61 | 1,039,133 | -0.41(-0.88%) |
Oct 31, 2017 | 46.99 | 47.37 | 46.77 | 47.02 | 1,118,699 | +0.13(+0.28%) |
Oct 30, 2017 | 47.22 | 47.52 | 46.70 | 46.89 | 1,273,036 | -0.68(-1.43%) |
Oct 27, 2017 | 46.66 | 47.58 | 46.33 | 47.57 | 1,750,421 | +1.09(+2.35%) |
Oct 26, 2017 | 46.40 | 46.58 | 46.18 | 46.47 | 493,747 | +0.34(+0.75%) |
Oct 25, 2017 | 46.10 | 46.35 | 45.78 | 46.13 | 498,199 | +0.06(+0.13%) |
Oct 24, 2017 | 46.08 | 46.20 | 45.81 | 46.07 | 1,317,968 | +0.15(+0.33%) |
Oct 23, 2017 | 46.03 | 46.46 | 45.91 | 45.92 | 763,832 | -0.08(-0.17%) |
Oct 20, 2017 | 45.92 | 46.24 | 45.79 | 46.00 | 621,656 | +0.22(+0.48%) |
Oct 19, 2017 | 45.51 | 45.90 | 45.39 | 45.78 | 808,314 | +0.11(+0.25%) |
Oct 18, 2017 | 45.51 | 45.76 | 45.41 | 45.66 | 1,910,044 | +0.13(+0.29%) |
Oct 17, 2017 | 45.58 | 45.79 | 45.48 | 45.53 | 516,923 | -0.08(-0.17%) |
Oct 16, 2017 | 45.69 | 45.80 | 45.38 | 45.61 | 763,216 | -0.03(-0.06%) |
Oct 13, 2017 | 45.58 | 45.83 | 45.48 | 45.64 | 806,344 | +0.20(+0.45%) |
Oct 12, 2017 | 45.13 | 45.72 | 45.09 | 45.43 | 1,686,414 | +0.30(+0.66%) |
Oct 11, 2017 | 45.09 | 45.22 | 44.82 | 45.14 | 1,357,478 | +0.03(+0.06%) |
Oct 10, 2017 | 45.07 | 45.30 | 44.93 | 45.11 | 815,860 | +0.13(+0.29%) |
Oct 09, 2017 | 45.18 | 45.23 | 44.82 | 44.98 | 727,973 | -0.26(-0.58%) |
Oct 06, 2017 | 45.07 | 45.53 | 45.03 | 45.24 | 1,149,746 | +0.00(+0.00%) |
Oct 05, 2017 | 45.22 | 45.29 | 44.07 | 45.24 | 1,952,998 | +0.08(+0.17%) |
Oct 04, 2017 | 47.54 | 48.77 | 45.07 | 45.16 | 3,158,154 | -1.21(-2.61%) |
Oct 03, 2017 | 45.77 | 46.57 | 45.62 | 46.37 | 1,689,587 | +0.69(+1.52%) |
Oct 02, 2017 | 44.99 | 45.79 | 44.91 | 45.68 | 1,274,217 | +0.69(+1.54%) |
Sep 29, 2017 | 44.99 | 45.48 | 44.86 | 44.99 | 1,112,349 | +0.05(+0.12%) |
Sep 28, 2017 | 44.98 | 45.22 | 44.88 | 44.93 | 727,574 | -0.06(-0.14%) |
Sep 27, 2017 | 44.95 | 45.04 | 44.51 | 45.00 | 803,115 | +0.15(+0.33%) |
Sep 26, 2017 | 44.84 | 44.94 | 44.64 | 44.85 | 662,610 | +0.05(+0.12%) |
Sep 25, 2017 | 44.50 | 45.06 | 44.45 | 44.79 | 916,337 | +0.13(+0.29%) |
Sep 22, 2017 | 44.82 | 44.87 | 44.56 | 44.66 | 492,171 | -0.20(-0.45%) |
Sep 21, 2017 | 44.64 | 45.15 | 44.59 | 44.86 | 549,204 | +0.18(+0.39%) |
Sep 20, 2017 | 44.43 | 44.74 | 44.21 | 44.69 | 1,194,607 | +0.38(+0.85%) |
Sep 19, 2017 | 44.17 | 44.40 | 44.01 | 44.31 | 992,862 | +0.15(+0.34%) |
Sep 18, 2017 | 44.25 | 44.63 | 43.99 | 44.16 | 1,653,471 | -0.09(-0.20%) |
Sep 15, 2017 | 43.62 | 44.31 | 43.59 | 44.25 | 1,925,819 | +0.53(+1.20%) |
Sep 14, 2017 | 43.42 | 43.83 | 43.38 | 43.73 | 2,398,581 | +0.31(+0.71%) |
Sep 13, 2017 | 43.95 | 44.11 | 43.34 | 43.42 | 768,906 | -0.64(-1.45%) |
Sep 12, 2017 | 43.59 | 44.08 | 43.59 | 44.06 | 553,806 | +0.61(+1.41%) |
Sep 11, 2017 | 43.35 | 43.56 | 43.09 | 43.45 | 1,501,478 | +0.43(+1.00%) |
Sep 08, 2017 | 43.02 | 43.16 | 42.52 | 43.02 | 720,200 | -0.12(-0.28%) |
Sep 07, 2017 | 42.97 | 43.19 | 42.53 | 43.14 | 845,828 | +0.23(+0.53%) |
Sep 06, 2017 | 43.03 | 43.11 | 42.65 | 42.91 | 2,312,419 | +0.12(+0.29%) |
Sep 05, 2017 | 43.13 | 43.36 | 42.70 | 42.79 | 1,459,415 | -0.36(-0.83%) |