Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.78 | 56.78 | 56.78 | 0 | +0.18(+0.32%) | |
Aug 30, 2018 | 56.21 | 57.15 | 56.21 | 56.60 | 125,658 | +0.87(+1.56%) |
Aug 29, 2018 | 55.80 | 56.22 | 55.73 | 55.73 | 44,786 | -0.73(-1.29%) |
Aug 28, 2018 | 54.98 | 56.61 | 54.79 | 56.46 | 153,508 | +1.28(+2.32%) |
Aug 27, 2018 | 55.81 | 55.81 | 54.89 | 55.18 | 162,827 | -0.63(-1.13%) |
Aug 24, 2018 | 57.17 | 57.22 | 55.37 | 55.81 | 183,400 | -3.00(-5.10%) |
Aug 23, 2018 | 58.08 | 59.09 | 57.83 | 58.81 | 89,142 | +1.65(+2.89%) |
Aug 22, 2018 | 56.97 | 57.45 | 56.83 | 57.16 | 98,890 | -0.35(-0.61%) |
Aug 21, 2018 | 57.90 | 58.44 | 57.43 | 57.51 | 62,951 | -0.53(-0.91%) |
Aug 20, 2018 | 58.49 | 58.83 | 58.01 | 58.04 | 83,059 | -0.91(-1.54%) |
Aug 17, 2018 | 59.61 | 60.09 | 58.94 | 58.95 | 104,700 | -1.57(-2.59%) |
Aug 16, 2018 | 59.98 | 60.54 | 59.33 | 60.52 | 87,592 | +0.12(+0.20%) |
Aug 15, 2018 | 58.88 | 60.61 | 58.88 | 60.40 | 114,999 | +2.92(+5.08%) |
Aug 14, 2018 | 57.24 | 57.81 | 56.89 | 57.48 | 87,119 | -0.18(-0.31%) |
Aug 13, 2018 | 56.47 | 57.87 | 56.47 | 57.66 | 119,583 | +2.52(+4.57%) |
Aug 10, 2018 | 55.03 | 55.25 | 54.39 | 55.14 | 56,800 | +0.07(+0.13%) |
Aug 09, 2018 | 54.63 | 55.09 | 54.54 | 55.07 | 43,815 | +0.28(+0.51%) |
Aug 08, 2018 | 55.02 | 55.50 | 54.74 | 54.79 | 86,484 | -0.47(-0.85%) |
Aug 07, 2018 | 54.85 | 55.47 | 54.78 | 55.26 | 57,159 | -0.36(-0.65%) |
Aug 06, 2018 | 55.29 | 55.62 | 55.06 | 55.62 | 64,839 | +0.88(+1.61%) |
Aug 03, 2018 | 54.47 | 54.80 | 53.93 | 54.74 | 82,800 | -0.65(-1.17%) |
Aug 02, 2018 | 54.38 | 55.44 | 54.31 | 55.39 | 100,036 | +1.00(+1.84%) |
Aug 01, 2018 | 53.81 | 54.39 | 53.61 | 54.39 | 173,306 | +1.15(+2.16%) |
Jul 31, 2018 | 53.95 | 54.00 | 52.71 | 53.24 | 132,944 | -0.43(-0.80%) |
Jul 30, 2018 | 53.47 | 53.68 | 53.19 | 53.67 | 43,877 | +0.25(+0.47%) |
Jul 27, 2018 | 53.27 | 53.46 | 52.94 | 53.42 | 110,900 | -0.03(-0.06%) |
Jul 26, 2018 | 52.81 | 53.48 | 52.53 | 53.45 | 109,733 | +1.23(+2.36%) |
Jul 25, 2018 | 52.08 | 52.66 | 52.04 | 52.22 | 160,259 | -0.90(-1.69%) |
Jul 24, 2018 | 52.88 | 53.28 | 52.62 | 53.12 | 79,218 | -0.09(-0.17%) |
Jul 23, 2018 | 52.88 | 53.53 | 52.82 | 53.21 | 209,018 | +0.81(+1.55%) |
Jul 20, 2018 | 52.75 | 52.18 | 52.40 | 90,389 | -1.00(-1.87%) | |
Jul 19, 2018 | 52.63 | 52.49 | 53.40 | 226,885 | +0.77(+1.46%) | |
Jul 18, 2018 | 53.02 | 53.28 | 52.59 | 52.63 | 104,429 | -0.01(-0.02%) |
Jul 17, 2018 | 52.11 | 52.84 | 51.88 | 52.64 | 186,402 | +1.66(+3.26%) |
Jul 16, 2018 | 51.04 | 51.32 | 50.96 | 50.98 | 37,937 | +0.07(+0.14%) |
Jul 13, 2018 | 50.86 | 51.06 | 50.74 | 50.91 | 144,937 | +0.68(+1.36%) |
Jul 12, 2018 | 50.37 | 50.41 | 50.11 | 50.23 | 45,831 | -0.55(-1.09%) |
Jul 11, 2018 | 49.77 | 50.81 | 49.72 | 50.78 | 227,536 | +1.60(+3.25%) |
Jul 10, 2018 | 49.23 | 49.50 | 49.08 | 49.18 | 50,741 | +0.35(+0.72%) |
Jul 09, 2018 | 48.22 | 48.85 | 48.22 | 48.83 | 89,709 | -0.38(-0.77%) |
Jul 06, 2018 | 49.03 | 49.32 | 49.01 | 49.21 | 126,593 | +0.29(+0.59%) |
Jul 05, 2018 | 49.14 | 49.20 | 48.65 | 48.92 | 46,658 | -0.48(-0.97%) |
Jul 03, 2018 | 49.40 | 49.40 | 49.40 | 0 | -1.59(-3.12%) | |
Jul 02, 2018 | 50.11 | 51.04 | 50.07 | 50.99 | 62,509 | +1.53(+3.09%) |
Jun 29, 2018 | 49.76 | 49.95 | 49.14 | 49.46 | 88,404 | -0.53(-1.06%) |
Jun 28, 2018 | 49.53 | 50.25 | 49.47 | 49.99 | 74,818 | +0.46(+0.93%) |
Jun 27, 2018 | 49.09 | 49.61 | 49.01 | 49.53 | 105,460 | +0.86(+1.77%) |
Jun 26, 2018 | 48.69 | 48.90 | 48.32 | 48.67 | 52,103 | +0.70(+1.46%) |
Jun 25, 2018 | 47.76 | 48.01 | 47.58 | 47.97 | 26,354 | +0.56(+1.18%) |
Jun 22, 2018 | 47.55 | 47.68 | 47.37 | 47.41 | 38,382 | -0.30(-0.63%) |
Jun 21, 2018 | 47.90 | 47.94 | 47.42 | 47.71 | 70,902 | +0.26(+0.54%) |
Jun 20, 2018 | 46.86 | 47.56 | 46.84 | 47.45 | 43,679 | +0.67(+1.44%) |
Jun 19, 2018 | 46.81 | 47.04 | 46.63 | 46.78 | 71,132 | +0.34(+0.73%) |
Jun 18, 2018 | 46.16 | 46.50 | 46.14 | 46.44 | 34,381 | +0.25(+0.54%) |
Jun 15, 2018 | 46.70 | 43.92 | 46.19 | 103,749 | +2.27(+5.17%) | |
Jun 14, 2018 | 43.68 | 44.00 | 43.50 | 43.92 | 35,741 | -0.23(-0.52%) |
Jun 13, 2018 | 44.55 | 44.89 | 44.08 | 44.15 | 56,748 | -0.42(-0.94%) |
Jun 12, 2018 | 44.43 | 44.70 | 44.19 | 44.57 | 99,137 | +0.68(+1.55%) |
Jun 11, 2018 | 44.21 | 44.26 | 43.89 | 43.89 | 52,599 | -0.38(-0.86%) |
Jun 08, 2018 | 44.25 | 44.41 | 44.23 | 44.27 | 7,423 | -0.18(-0.40%) |
Jun 07, 2018 | 44.37 | 44.63 | 44.21 | 44.45 | 37,373 | +0.04(+0.08%) |
Jun 06, 2018 | 44.27 | 44.65 | 43.97 | 44.41 | 34,918 | -0.03(-0.07%) |
Jun 05, 2018 | 44.83 | 45.06 | 44.14 | 44.44 | 28,588 | -0.55(-1.22%) |
Jun 04, 2018 | 44.47 | 45.00 | 44.45 | 44.99 | 35,421 | +0.22(+0.49%) |
Jun 01, 2018 | 44.80 | 44.92 | 44.30 | 44.77 | 33,541 | +0.59(+1.34%) |
May 31, 2018 | 43.98 | 44.19 | 43.55 | 44.18 | 34,757 | +0.32(+0.73%) |
May 30, 2018 | 44.02 | 44.09 | 43.70 | 43.86 | 31,507 | -0.25(-0.57%) |
May 29, 2018 | 44.49 | 44.65 | 43.64 | 44.11 | 88,193 | +0.07(+0.16%) |
May 25, 2018 | 44.04 | 44.04 | 44.04 | 0 | +0.44(+1.01%) | |
May 24, 2018 | 44.18 | 44.20 | 43.38 | 43.60 | 118,093 | -1.22(-2.72%) |
May 23, 2018 | 45.26 | 45.29 | 44.64 | 44.82 | 95,074 | -0.12(-0.27%) |
May 22, 2018 | 44.64 | 45.01 | 44.61 | 44.94 | 60,508 | +0.06(+0.13%) |
May 21, 2018 | 45.23 | 45.43 | 44.84 | 44.88 | 33,715 | -0.05(-0.11%) |
May 18, 2018 | 45.32 | 45.32 | 44.69 | 44.93 | 106,138 | -0.05(-0.11%) |
May 17, 2018 | 45.16 | 45.34 | 44.92 | 44.98 | 42,973 | -0.03(-0.07%) |
May 16, 2018 | 44.96 | 45.33 | 44.76 | 45.01 | 58,365 | +0.20(+0.45%) |
May 15, 2018 | 44.49 | 45.18 | 44.49 | 44.81 | 87,216 | +2.05(+4.79%) |
May 14, 2018 | 42.04 | 42.78 | 42.01 | 42.76 | 46,635 | +0.57(+1.36%) |
May 11, 2018 | 41.61 | 42.24 | 41.61 | 42.19 | 46,653 | +0.17(+0.40%) |
May 10, 2018 | 41.98 | 42.44 | 41.81 | 42.02 | 91,042 | -0.87(-2.03%) |
May 09, 2018 | 42.78 | 42.97 | 42.36 | 42.89 | 50,080 | +0.26(+0.61%) |
May 08, 2018 | 43.10 | 43.44 | 42.31 | 42.63 | 86,560 | +0.01(+0.02%) |
May 07, 2018 | 42.72 | 42.87 | 42.50 | 42.62 | 28,565 | +0.02(+0.05%) |
May 04, 2018 | 43.11 | 43.19 | 42.57 | 42.60 | 59,604 | -0.26(-0.61%) |
May 03, 2018 | 42.49 | 42.86 | 42.41 | 42.86 | 36,659 | -0.69(-1.58%) |
May 02, 2018 | 43.32 | 43.61 | 42.68 | 43.55 | 144,060 | +0.03(+0.07%) |
May 01, 2018 | 43.31 | 43.82 | 43.27 | 43.52 | 52,108 | +0.94(+2.21%) |
Apr 30, 2018 | 42.80 | 43.00 | 42.00 | 42.58 | 66,309 | +0.92(+2.21%) |
Apr 27, 2018 | 41.93 | 41.99 | 41.58 | 41.66 | 34,391 | -0.61(-1.44%) |
Apr 26, 2018 | 41.63 | 42.45 | 41.63 | 42.27 | 70,239 | +0.51(+1.22%) |
Apr 25, 2018 | 41.93 | 42.04 | 41.65 | 41.76 | 54,124 | +0.83(+2.03%) |
Apr 24, 2018 | 41.40 | 41.47 | 40.82 | 40.93 | 68,723 | -0.62(-1.49%) |
Apr 23, 2018 | 41.54 | 41.78 | 41.43 | 41.55 | 57,786 | +0.96(+2.36%) |
Apr 20, 2018 | 40.50 | 40.60 | 40.23 | 40.59 | 74,153 | +0.98(+2.47%) |
Apr 19, 2018 | 39.42 | 40.03 | 39.36 | 39.61 | 118,780 | +0.23(+0.58%) |
Apr 18, 2018 | 38.90 | 39.39 | 38.70 | 39.38 | 98,377 | -0.08(-0.20%) |
Apr 17, 2018 | 40.13 | 40.13 | 39.43 | 39.46 | 101,277 | -0.09(-0.23%) |
Apr 16, 2018 | 39.45 | 39.61 | 39.17 | 39.55 | 109,641 | -0.15(-0.38%) |
Apr 13, 2018 | 40.12 | 40.12 | 39.51 | 39.70 | 90,799 | -0.83(-2.05%) |
Apr 12, 2018 | 39.89 | 40.65 | 39.84 | 40.53 | 212,469 | +1.42(+3.63%) |
Apr 11, 2018 | 39.14 | 39.37 | 37.83 | 39.11 | 312,092 | -0.96(-2.40%) |
Apr 10, 2018 | 40.16 | 40.45 | 39.89 | 40.07 | 74,152 | -0.34(-0.84%) |
Apr 09, 2018 | 40.71 | 40.90 | 40.32 | 40.41 | 45,332 | -0.32(-0.79%) |
Apr 06, 2018 | 40.58 | 41.00 | 40.57 | 40.73 | 120,929 | -0.72(-1.74%) |
Apr 05, 2018 | 41.69 | 41.72 | 41.11 | 41.45 | 65,596 | +0.72(+1.77%) |
Apr 04, 2018 | 39.66 | 40.79 | 39.64 | 40.73 | 98,280 | -0.13(-0.32%) |
Apr 03, 2018 | 40.62 | 41.08 | 40.60 | 40.86 | 74,488 | +0.96(+2.41%) |
Apr 02, 2018 | 40.44 | 40.76 | 39.69 | 39.90 | 53,398 | -1.51(-3.65%) |
Mar 29, 2018 | 41.41 | 41.41 | 41.41 | 0 | -0.02(-0.06%) | |
Mar 28, 2018 | 40.70 | 41.62 | 40.62 | 41.43 | 115,888 | +1.77(+4.47%) |
Mar 27, 2018 | 39.89 | 40.06 | 39.59 | 39.66 | 111,032 | +0.74(+1.90%) |
Mar 26, 2018 | 39.15 | 39.15 | 38.70 | 38.92 | 90,034 | -0.63(-1.59%) |
Mar 23, 2018 | 39.35 | 39.76 | 39.15 | 39.55 | 96,675 | -1.66(-4.03%) |
Mar 22, 2018 | 41.08 | 41.51 | 40.86 | 41.21 | 37,102 | +0.51(+1.25%) |
Mar 21, 2018 | 41.78 | 42.15 | 40.43 | 40.70 | 358,417 | -2.23(-5.19%) |
Mar 20, 2018 | 42.83 | 43.29 | 42.69 | 42.93 | 84,036 | +0.60(+1.42%) |
Mar 19, 2018 | 42.67 | 42.84 | 42.08 | 42.33 | 94,811 | -0.30(-0.70%) |
Mar 16, 2018 | 42.36 | 43.01 | 42.36 | 42.63 | 58,813 | +0.29(+0.68%) |
Mar 15, 2018 | 42.07 | 42.49 | 42.03 | 42.34 | 80,571 | +0.82(+1.97%) |
Mar 14, 2018 | 41.70 | 41.84 | 41.46 | 41.52 | 44,290 | +0.10(+0.24%) |
Mar 13, 2018 | 41.50 | 42.04 | 41.21 | 41.42 | 109,171 | -0.20(-0.48%) |
Mar 12, 2018 | 42.14 | 42.31 | 41.60 | 41.62 | 80,846 | -0.02(-0.05%) |
Mar 09, 2018 | 42.36 | 42.40 | 41.48 | 41.64 | 148,867 | -0.11(-0.26%) |
Mar 08, 2018 | 41.47 | 42.03 | 41.47 | 41.75 | 101,411 | +0.29(+0.70%) |
Mar 07, 2018 | 41.72 | 40.87 | 41.46 | 56,021 | +0.83(+2.05%) | |
Mar 06, 2018 | 40.94 | 41.00 | 40.19 | 40.63 | 116,449 | -1.38(-3.29%) |
Mar 05, 2018 | 41.83 | 42.23 | 41.74 | 42.01 | 40,435 | +0.23(+0.55%) |
Mar 02, 2018 | 41.47 | 42.18 | 41.45 | 41.78 | 51,975 | -0.71(-1.67%) |
Mar 01, 2018 | 43.14 | 43.70 | 41.90 | 42.49 | 234,131 | +0.23(+0.54%) |
Feb 28, 2018 | 42.15 | 42.39 | 41.82 | 42.26 | 63,218 | +0.10(+0.24%) |
Feb 27, 2018 | 41.19 | 42.65 | 41.15 | 42.16 | 113,487 | +1.39(+3.41%) |
Feb 26, 2018 | 40.78 | 41.03 | 40.64 | 40.77 | 45,948 | -0.37(-0.90%) |
Feb 23, 2018 | 41.16 | 41.35 | 41.01 | 41.14 | 65,256 | +0.23(+0.55%) |
Feb 22, 2018 | 40.88 | 40.91 | 102,723 | -0.62(-1.50%) | ||
Feb 21, 2018 | 40.84 | 41.75 | 40.51 | 41.54 | 130,885 | +0.57(+1.39%) |
Feb 20, 2018 | 39.99 | 41.14 | 39.93 | 40.97 | 170,898 | +1.59(+4.04%) |
Feb 16, 2018 | 39.38 | 39.38 | 39.38 | 0 | +0.42(+1.08%) | |
Feb 15, 2018 | 38.93 | 39.37 | 38.84 | 38.96 | 93,593 | -0.12(-0.31%) |
Feb 14, 2018 | 41.08 | 38.81 | 39.08 | 316,316 | -2.21(-5.35%) | |
Feb 13, 2018 | 41.74 | 41.88 | 41.24 | 41.29 | 40,836 | -0.75(-1.78%) |
Feb 12, 2018 | 42.24 | 42.30 | 41.58 | 42.04 | 83,859 | -0.66(-1.56%) |
Feb 09, 2018 | 42.82 | 43.04 | 42.30 | 42.70 | 163,188 | +0.28(+0.67%) |
Feb 08, 2018 | 42.52 | 42.89 | 42.06 | 42.42 | 139,795 | -0.22(-0.51%) |
Feb 07, 2018 | 41.92 | 43.00 | 41.91 | 42.64 | 167,851 | +0.64(+1.52%) |
Feb 06, 2018 | 40.88 | 42.13 | 40.82 | 42.00 | 236,871 | +1.47(+3.63%) |
Feb 05, 2018 | 40.63 | 40.72 | 40.16 | 40.53 | 153,340 | -0.53(-1.29%) |
Feb 02, 2018 | 40.64 | 41.43 | 40.59 | 41.06 | 168,333 | +1.66(+4.21%) |
Feb 01, 2018 | 40.25 | 40.34 | 39.34 | 39.40 | 79,548 | -0.33(-0.83%) |
Jan 31, 2018 | 39.99 | 41.00 | 39.63 | 39.73 | 155,277 | -0.84(-2.07%) |
Jan 30, 2018 | 39.57 | 40.64 | 39.55 | 40.57 | 74,672 | +0.45(+1.12%) |
Jan 29, 2018 | 39.89 | 40.48 | 39.84 | 40.12 | 90,446 | +0.73(+1.85%) |
Jan 26, 2018 | 39.26 | 39.46 | 38.99 | 39.39 | 68,796 | -0.11(-0.28%) |
Jan 25, 2018 | 38.82 | 39.97 | 38.12 | 39.50 | 180,728 | +0.83(+2.15%) |
Jan 24, 2018 | 39.08 | 39.23 | 38.33 | 38.67 | 175,871 | -1.51(-3.76%) |
Jan 23, 2018 | 40.89 | 41.02 | 40.11 | 40.18 | 131,075 | -0.57(-1.40%) |
Jan 22, 2018 | 40.90 | 41.10 | 40.67 | 40.75 | 63,461 | -0.23(-0.56%) |
Jan 19, 2018 | 40.82 | 40.98 | 40.67 | 40.98 | 55,973 | -0.55(-1.32%) |
Jan 18, 2018 | 41.26 | 41.58 | 41.01 | 41.53 | 63,424 | +0.28(+0.68%) |
Jan 17, 2018 | 40.65 | 41.44 | 40.22 | 41.25 | 168,654 | +0.92(+2.28%) |
Jan 16, 2018 | 40.81 | 40.97 | 40.28 | 40.33 | 43,741 | -0.10(-0.25%) |
Jan 12, 2018 | 40.43 | 40.43 | 40.43 | 0 | -1.48(-3.53%) | |
Jan 11, 2018 | 42.01 | 42.07 | 41.73 | 41.91 | 116,743 | -0.44(-1.03%) |
Jan 10, 2018 | 42.34 | 183,210 | -0.30(-0.72%) | |||
Jan 09, 2018 | 42.90 | 43.12 | 42.50 | 42.65 | 184,572 | +0.58(+1.38%) |
Jan 08, 2018 | 42.15 | 42.47 | 42.03 | 42.07 | 125,294 | +0.02(+0.05%) |
Jan 05, 2018 | 42.44 | 42.48 | 41.87 | 42.05 | 63,634 | +0.19(+0.45%) |
Jan 04, 2018 | 42.46 | 42.56 | 41.47 | 41.86 | 91,575 | -0.65(-1.53%) |
Jan 03, 2018 | 42.27 | 43.19 | 42.25 | 42.51 | 125,683 | +0.34(+0.81%) |
Jan 02, 2018 | 42.79 | 42.79 | 42.15 | 42.17 | 206,878 | -1.45(-3.32%) |
Dec 29, 2017 | 43.62 | 43.62 | 43.62 | 0 | -0.91(-2.04%) | |
Dec 28, 2017 | 44.55 | 44.76 | 44.45 | 44.53 | 67,392 | -0.44(-0.98%) |
Dec 27, 2017 | 45.33 | 45.42 | 44.88 | 44.97 | 35,641 | -0.47(-1.03%) |
Dec 26, 2017 | 45.70 | 45.75 | 45.36 | 45.44 | 18,757 | -1.00(-2.16%) |
Dec 22, 2017 | 46.88 | 46.94 | 46.26 | 46.44 | 53,334 | -0.84(-1.77%) |
Dec 21, 2017 | 47.61 | 47.66 | 47.14 | 47.28 | 27,271 | -0.22(-0.46%) |
Dec 20, 2017 | 47.72 | 47.81 | 47.23 | 47.50 | 35,518 | -0.44(-0.92%) |
Dec 19, 2017 | 48.09 | 48.23 | 47.86 | 47.94 | 32,370 | -0.07(-0.14%) |
Dec 18, 2017 | 48.15 | 48.22 | 47.78 | 48.01 | 52,544 | -0.69(-1.43%) |
Dec 15, 2017 | 48.45 | 48.96 | 48.36 | 48.70 | 67,286 | -0.38(-0.77%) |
Dec 14, 2017 | 48.92 | 49.36 | 48.72 | 49.08 | 65,987 | +0.26(+0.53%) |
Dec 13, 2017 | 50.08 | 50.34 | 47.20 | 48.82 | 157,009 | -1.35(-2.69%) |
Dec 12, 2017 | 50.76 | 51.16 | 50.16 | 50.17 | 67,109 | -0.22(-0.44%) |
Dec 11, 2017 | 49.93 | 50.61 | 49.73 | 50.39 | 38,569 | +0.67(+1.34%) |
Dec 08, 2017 | 49.60 | 49.94 | 49.25 | 49.72 | 66,697 | -0.06(-0.12%) |
Dec 07, 2017 | 49.15 | 50.22 | 48.85 | 49.78 | 97,691 | +1.97(+4.12%) |
Dec 06, 2017 | 47.87 | 48.02 | 47.78 | 47.81 | 63,172 | +0.27(+0.57%) |
Dec 05, 2017 | 47.37 | 48.21 | 47.31 | 47.54 | 163,818 | +1.06(+2.28%) |
Dec 04, 2017 | 46.52 | 46.60 | 46.52 | 46.48 | 75,436 | +0.48(+1.04%) |
Dec 01, 2017 | 46.79 | 47.01 | 45.32 | 46.00 | 253,621 | -0.66(-1.41%) |
Nov 30, 2017 | 46.24 | 47.10 | 46.01 | 46.66 | 123,051 | +1.13(+2.48%) |
Nov 29, 2017 | 45.31 | 45.80 | 45.22 | 45.53 | 67,565 | +0.88(+1.97%) |
Nov 28, 2017 | 44.37 | 44.87 | 44.32 | 44.65 | 90,131 | +0.13(+0.29%) |
Nov 27, 2017 | 44.10 | 44.67 | 44.04 | 44.52 | 64,721 | -0.68(-1.50%) |
Nov 24, 2017 | 44.99 | 45.24 | 44.89 | 45.20 | 37,408 | +0.42(+0.94%) |
Nov 22, 2017 | 45.21 | 45.31 | 44.45 | 44.78 | 48,526 | -1.29(-2.80%) |
Nov 21, 2017 | 45.90 | 46.08 | 45.64 | 46.07 | 60,003 | -0.30(-0.65%) |
Nov 20, 2017 | 45.21 | 46.62 | 45.13 | 46.37 | 160,937 | +1.75(+3.92%) |
Nov 17, 2017 | 45.44 | 45.67 | 44.30 | 44.62 | 148,097 | -1.71(-3.69%) |
Nov 16, 2017 | 46.27 | 46.45 | 46.01 | 46.33 | 68,864 | +0.02(+0.04%) |
Nov 15, 2017 | 45.48 | 46.49 | 45.24 | 46.31 | 53,270 | +0.21(+0.46%) |
Nov 14, 2017 | 46.93 | 47.04 | 45.79 | 46.10 | 98,326 | -0.29(-0.63%) |
Nov 13, 2017 | 46.40 | 46.43 | 46.18 | 46.39 | 60,784 | -0.21(-0.45%) |
Nov 10, 2017 | 45.66 | 46.82 | 45.56 | 46.60 | 177,806 | +1.13(+2.49%) |
Nov 09, 2017 | 45.81 | 45.95 | 45.21 | 45.47 | 83,982 | -0.57(-1.24%) |
Nov 08, 2017 | 45.65 | 46.05 | 45.34 | 46.04 | 119,775 | -0.53(-1.14%) |
Nov 07, 2017 | 46.21 | 47.00 | 46.14 | 46.57 | 31,129 | +0.61(+1.33%) |
Nov 06, 2017 | 47.13 | 47.20 | 45.82 | 45.96 | 74,162 | -1.31(-2.77%) |
Nov 03, 2017 | 46.39 | 47.71 | 46.31 | 47.27 | 44,837 | +0.70(+1.50%) |
Nov 02, 2017 | 46.47 | 46.71 | 45.67 | 46.57 | 52,135 | -0.08(-0.17%) |
Nov 01, 2017 | 46.88 | 46.96 | 46.18 | 46.65 | 79,160 | -0.53(-1.12%) |
Oct 31, 2017 | 47.00 | 47.47 | 46.99 | 47.18 | 110,794 | +0.56(+1.20%) |
Oct 30, 2017 | 46.89 | 47.03 | 46.29 | 46.62 | 56,568 | -0.31(-0.66%) |
Oct 27, 2017 | 47.57 | 47.74 | 46.90 | 46.93 | 75,788 | -0.71(-1.49%) |
Oct 26, 2017 | 46.65 | 47.75 | 46.65 | 47.64 | 115,000 | +1.28(+2.76%) |
Oct 25, 2017 | 46.48 | 46.91 | 46.18 | 46.36 | 130,060 | -0.08(-0.17%) |
Oct 24, 2017 | 46.52 | 46.82 | 46.02 | 46.44 | 79,302 | +0.55(+1.20%) |
Oct 23, 2017 | 46.86 | 46.88 | 45.80 | 45.89 | 154,080 | -0.22(-0.48%) |
Oct 20, 2017 | 46.04 | 46.37 | 45.75 | 46.11 | 126,467 | +0.87(+1.92%) |
Oct 19, 2017 | 45.46 | 45.53 | 45.07 | 45.24 | 70,648 | -0.80(-1.74%) |
Oct 18, 2017 | 46.00 | 46.16 | 45.80 | 46.04 | 68,162 | +0.50(+1.10%) |
Oct 17, 2017 | 45.64 | 45.91 | 45.35 | 45.54 | 100,066 | +0.96(+2.15%) |
Oct 16, 2017 | 43.66 | 44.91 | 43.52 | 44.58 | 99,699 | +0.93(+2.13%) |
Oct 13, 2017 | 43.81 | 44.15 | 43.65 | 43.65 | 69,301 | -1.05(-2.35%) |
Oct 12, 2017 | 44.75 | 45.10 | 44.55 | 44.70 | 25,373 | -0.11(-0.24%) |
Oct 11, 2017 | 45.04 | 45.63 | 44.72 | 44.81 | 89,003 | -0.43(-0.95%) |
Oct 10, 2017 | 45.00 | 45.25 | 44.63 | 45.24 | 45,137 | -0.37(-0.82%) |
Oct 09, 2017 | 46.10 | 46.17 | 45.57 | 45.61 | 91,282 | -1.17(-2.50%) |
Oct 06, 2017 | 47.75 | 48.31 | 46.66 | 46.78 | 169,026 | -0.67(-1.41%) |
Oct 05, 2017 | 46.70 | 47.55 | 46.64 | 47.45 | 52,239 | +0.78(+1.67%) |
Oct 04, 2017 | 46.60 | 47.08 | 46.58 | 46.67 | 37,386 | -0.40(-0.85%) |
Oct 03, 2017 | 47.17 | 47.22 | 46.79 | 47.07 | 84,104 | -0.07(-0.15%) |
Oct 02, 2017 | 46.61 | 47.14 | 46.50 | 47.14 | 87,074 | +0.97(+2.10%) |
Sep 29, 2017 | 45.45 | 46.19 | 45.26 | 46.17 | 86,955 | +0.68(+1.49%) |
Sep 28, 2017 | 45.72 | 45.90 | 45.27 | 45.49 | 36,972 | -0.27(-0.59%) |
Sep 27, 2017 | 45.67 | 45.79 | 45.21 | 45.76 | 58,006 | +1.26(+2.83%) |
Sep 26, 2017 | 44.00 | 44.69 | 43.86 | 44.50 | 75,420 | +1.47(+3.42%) |
Sep 25, 2017 | 44.94 | 44.98 | 42.90 | 43.03 | 159,954 | -1.39(-3.14%) |
Sep 22, 2017 | 44.69 | 44.77 | 44.38 | 44.42 | 167,882 | -0.62(-1.38%) |
Sep 21, 2017 | 45.20 | 45.23 | 44.68 | 45.05 | 90,180 | +0.95(+2.15%) |
Sep 20, 2017 | 42.98 | 44.51 | 42.38 | 44.10 | 180,521 | +1.05(+2.44%) |
Sep 19, 2017 | 43.19 | 43.62 | 43.00 | 43.05 | 85,254 | -0.29(-0.67%) |
Sep 18, 2017 | 42.98 | 43.69 | 42.88 | 43.34 | 105,437 | +1.20(+2.85%) |
Sep 15, 2017 | 41.64 | 42.19 | 41.64 | 42.14 | 63,905 | +0.69(+1.66%) |
Sep 14, 2017 | 41.99 | 41.99 | 41.24 | 41.45 | 91,918 | -0.56(-1.33%) |
Sep 13, 2017 | 41.23 | 42.07 | 41.20 | 42.01 | 148,444 | +0.93(+2.26%) |
Sep 12, 2017 | 41.61 | 41.65 | 41.06 | 41.08 | 35,037 | -0.35(-0.84%) |
Sep 11, 2017 | 40.88 | 41.54 | 40.73 | 41.43 | 106,873 | +1.72(+4.33%) |
Sep 08, 2017 | 39.48 | 40.00 | 39.44 | 39.71 | 59,877 | +0.16(+0.41%) |
Sep 07, 2017 | 40.07 | 40.24 | 39.50 | 39.55 | 108,373 | -1.29(-3.17%) |
Sep 06, 2017 | 41.02 | 40.25 | 40.84 | 107,316 | +0.66(+1.64%) | |
Sep 05, 2017 | 40.98 | 41.03 | 39.91 | 40.18 | 101,583 | -1.38(-3.32%) |