Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 49.66 | 49.66 | 49.66 | 0 | -0.15(-0.30%) | |
Aug 30, 2018 | 53.16 | 53.46 | 48.38 | 49.81 | 2,527,034 | -1.82(-3.52%) |
Aug 29, 2018 | 51.81 | 54.10 | 51.19 | 51.63 | 1,854,069 | -0.18(-0.35%) |
Aug 28, 2018 | 50.66 | 51.88 | 50.51 | 51.81 | 843,171 | +1.13(+2.23%) |
Aug 27, 2018 | 51.46 | 51.46 | 50.15 | 50.67 | 735,013 | -0.41(-0.81%) |
Aug 24, 2018 | 52.38 | 52.71 | 50.88 | 51.09 | 538,924 | -0.74(-1.42%) |
Aug 23, 2018 | 51.67 | 52.50 | 51.28 | 51.82 | 683,783 | -0.22(-0.42%) |
Aug 22, 2018 | 50.22 | 52.07 | 49.87 | 52.04 | 1,267,813 | +2.45(+4.94%) |
Aug 21, 2018 | 48.92 | 49.70 | 48.70 | 49.59 | 790,210 | +1.37(+2.83%) |
Aug 20, 2018 | 48.41 | 48.93 | 48.02 | 48.22 | 645,075 | -0.36(-0.74%) |
Aug 17, 2018 | 47.74 | 49.01 | 47.74 | 48.58 | 891,628 | +0.94(+1.98%) |
Aug 16, 2018 | 47.35 | 48.22 | 46.55 | 47.64 | 1,244,451 | +0.64(+1.36%) |
Aug 15, 2018 | 49.35 | 49.67 | 46.62 | 47.00 | 1,432,175 | -3.02(-6.03%) |
Aug 14, 2018 | 51.45 | 52.00 | 49.00 | 50.01 | 1,255,007 | -0.96(-1.89%) |
Aug 13, 2018 | 51.48 | 52.16 | 50.84 | 50.98 | 954,628 | -0.90(-1.73%) |
Aug 10, 2018 | 51.87 | 54.22 | 48.47 | 51.87 | 997,737 | -0.20(-0.38%) |
Aug 09, 2018 | 46.14 | 52.58 | 46.14 | 52.07 | 1,990,980 | +0.20(+0.38%) |
Aug 08, 2018 | 50.74 | 51.96 | 50.49 | 51.87 | 1,518,068 | +0.32(+0.62%) |
Aug 07, 2018 | 57.44 | 57.99 | 50.96 | 51.55 | 2,673,058 | -6.43(-11.09%) |
Aug 06, 2018 | 59.51 | 60.28 | 57.71 | 57.98 | 1,120,881 | -1.53(-2.57%) |
Aug 03, 2018 | 60.38 | 60.94 | 58.19 | 59.51 | 673,788 | -0.90(-1.48%) |
Aug 02, 2018 | 58.38 | 60.88 | 57.79 | 60.40 | 534,071 | +1.84(+3.14%) |
Aug 01, 2018 | 58.97 | 59.56 | 57.22 | 58.56 | 879,748 | -0.79(-1.33%) |
Jul 31, 2018 | 59.85 | 60.04 | 58.32 | 59.35 | 715,883 | -0.16(-0.27%) |
Jul 30, 2018 | 58.78 | 59.71 | 58.68 | 59.51 | 565,297 | +1.24(+2.13%) |
Jul 27, 2018 | 59.62 | 60.02 | 57.83 | 58.27 | 631,132 | -1.61(-2.69%) |
Jul 26, 2018 | 58.58 | 60.08 | 58.33 | 59.88 | 806,864 | +1.26(+2.15%) |
Jul 25, 2018 | 56.75 | 59.02 | 56.07 | 58.62 | 1,053,546 | +1.86(+3.27%) |
Jul 24, 2018 | 57.72 | 58.30 | 56.58 | 56.76 | 927,989 | -0.68(-1.18%) |
Jul 23, 2018 | 57.72 | 58.76 | 57.32 | 57.44 | 576,956 | -0.10(-0.18%) |
Jul 20, 2018 | 57.50 | 58.02 | 57.05 | 57.54 | 404,756 | +0.27(+0.48%) |
Jul 19, 2018 | 57.18 | 57.92 | 57.08 | 57.27 | 756,786 | -0.21(-0.36%) |
Jul 18, 2018 | 55.90 | 57.55 | 54.93 | 57.48 | 763,309 | +1.21(+2.14%) |
Jul 17, 2018 | 55.57 | 56.88 | 55.01 | 56.27 | 730,008 | +0.47(+0.84%) |
Jul 16, 2018 | 57.86 | 58.43 | 54.73 | 55.80 | 852,226 | -2.56(-4.39%) |
Jul 13, 2018 | 59.11 | 59.86 | 58.05 | 58.36 | 828,613 | -0.85(-1.43%) |
Jul 12, 2018 | 58.65 | 59.38 | 57.34 | 59.21 | 781,748 | +1.07(+1.85%) |
Jul 11, 2018 | 58.63 | 60.00 | 56.94 | 58.14 | 775,783 | -1.22(-2.05%) |
Jul 10, 2018 | 60.91 | 61.58 | 59.06 | 59.35 | 1,043,731 | -1.32(-2.17%) |
Jul 09, 2018 | 59.04 | 60.71 | 58.75 | 60.67 | 1,169,609 | +2.17(+3.70%) |
Jul 06, 2018 | 56.32 | 58.56 | 56.32 | 58.51 | 697,776 | +1.67(+2.93%) |
Jul 05, 2018 | 58.35 | 56.03 | 56.84 | 722,957 | -0.21(-0.36%) | |
Jul 03, 2018 | 57.05 | 57.05 | 57.05 | 0 | +1.60(+2.89%) | |
Jul 02, 2018 | 55.99 | 56.55 | 55.07 | 55.44 | 862,479 | -1.53(-2.68%) |
Jun 29, 2018 | 57.87 | 58.93 | 56.84 | 56.97 | 675,473 | -0.70(-1.21%) |
Jun 28, 2018 | 57.80 | 58.08 | 56.80 | 57.67 | 824,411 | +0.18(+0.31%) |
Jun 27, 2018 | 58.53 | 59.78 | 57.39 | 57.49 | 1,172,101 | -0.21(-0.36%) |
Jun 26, 2018 | 57.22 | 58.81 | 56.26 | 57.70 | 907,570 | +0.71(+1.24%) |
Jun 25, 2018 | 57.93 | 58.12 | 56.42 | 56.99 | 647,542 | -1.04(-1.79%) |
Jun 22, 2018 | 56.94 | 58.96 | 56.94 | 58.03 | 1,518,409 | +2.73(+4.94%) |
Jun 21, 2018 | 56.19 | 56.64 | 53.83 | 55.29 | 1,259,917 | -1.66(-2.91%) |
Jun 20, 2018 | 56.52 | 57.34 | 56.01 | 56.95 | 524,538 | +0.92(+1.65%) |
Jun 19, 2018 | 54.71 | 56.37 | 54.71 | 56.03 | 740,493 | +0.35(+0.63%) |
Jun 18, 2018 | 54.10 | 56.35 | 54.10 | 55.68 | 551,780 | +1.69(+3.12%) |
Jun 15, 2018 | 55.74 | 53.49 | 53.99 | 978,657 | -1.75(-3.14%) | |
Jun 14, 2018 | 57.30 | 57.73 | 55.46 | 55.74 | 820,090 | -1.23(-2.15%) |
Jun 13, 2018 | 57.18 | 57.63 | 56.67 | 56.97 | 928,196 | -0.67(-1.16%) |
Jun 12, 2018 | 57.08 | 58.75 | 56.56 | 57.64 | 1,516,673 | +0.74(+1.29%) |
Jun 11, 2018 | 57.57 | 58.00 | 56.00 | 56.90 | 935,420 | -0.62(-1.08%) |
Jun 08, 2018 | 56.74 | 57.56 | 56.05 | 57.53 | 1,303,617 | +0.59(+1.04%) |
Jun 07, 2018 | 56.56 | 57.57 | 56.56 | 56.93 | 1,032,888 | +0.77(+1.38%) |
Jun 06, 2018 | 55.61 | 56.16 | 1,178,137 | -0.95(-1.67%) | ||
Jun 05, 2018 | 56.39 | 57.41 | 55.83 | 57.11 | 740,842 | +0.43(+0.76%) |
Jun 04, 2018 | 58.27 | 58.72 | 55.85 | 56.68 | 878,798 | -1.14(-1.97%) |
Jun 01, 2018 | 57.40 | 58.38 | 56.87 | 57.82 | 1,267,126 | +0.81(+1.42%) |
May 31, 2018 | 59.00 | 60.03 | 56.86 | 57.01 | 1,515,404 | -2.54(-4.26%) |
May 30, 2018 | 59.17 | 60.19 | 59.17 | 59.54 | 1,474,008 | +0.71(+1.20%) |
May 29, 2018 | 57.72 | 59.47 | 57.72 | 58.84 | 985,077 | +0.48(+0.82%) |
May 25, 2018 | 58.36 | 58.36 | 58.36 | 0 | -1.54(-2.56%) | |
May 24, 2018 | 59.82 | 60.81 | 59.35 | 59.89 | 681,322 | -0.72(-1.18%) |
May 23, 2018 | 60.13 | 60.94 | 58.79 | 60.61 | 765,585 | +0.30(+0.50%) |
May 22, 2018 | 61.66 | 62.39 | 59.94 | 60.31 | 1,068,683 | -1.25(-2.04%) |
May 21, 2018 | 60.66 | 61.67 | 59.67 | 61.56 | 902,965 | +1.47(+2.45%) |
May 18, 2018 | 60.08 | 60.33 | 59.04 | 60.09 | 1,070,147 | +0.17(+0.28%) |
May 17, 2018 | 57.71 | 60.16 | 56.42 | 59.92 | 959,255 | +2.22(+3.86%) |
May 16, 2018 | 56.59 | 57.76 | 56.17 | 57.70 | 1,234,717 | +1.12(+1.98%) |
May 15, 2018 | 56.29 | 56.98 | 55.26 | 56.57 | 1,335,017 | +0.16(+0.28%) |
May 14, 2018 | 56.78 | 57.15 | 56.21 | 56.41 | 1,031,295 | +0.25(+0.44%) |
May 11, 2018 | 56.45 | 57.14 | 55.70 | 56.17 | 685,484 | -0.30(-0.53%) |
May 10, 2018 | 56.89 | 57.57 | 55.98 | 56.47 | 1,606,079 | -0.07(-0.12%) |
May 09, 2018 | 57.03 | 58.20 | 56.35 | 56.54 | 2,055,584 | +0.15(+0.27%) |
May 08, 2018 | 55.37 | 56.41 | 54.19 | 56.39 | 1,996,077 | +0.67(+1.20%) |
May 07, 2018 | 54.39 | 57.54 | 54.10 | 55.72 | 2,454,289 | +1.93(+3.59%) |
May 04, 2018 | 51.57 | 53.79 | 50.99 | 53.78 | 1,396,970 | +2.34(+4.54%) |
May 03, 2018 | 50.73 | 53.62 | 50.73 | 51.45 | 2,043,435 | -0.58(-1.12%) |
May 02, 2018 | 51.02 | 52.39 | 50.68 | 52.03 | 1,711,571 | +1.02(+2.00%) |
May 01, 2018 | 49.92 | 51.42 | 49.92 | 51.01 | 830,773 | +0.56(+1.10%) |
Apr 30, 2018 | 50.39 | 51.13 | 49.79 | 50.46 | 1,103,834 | -0.08(-0.15%) |
Apr 27, 2018 | 51.83 | 51.83 | 50.45 | 50.53 | 658,551 | -1.53(-2.93%) |
Apr 26, 2018 | 51.66 | 52.17 | 50.89 | 52.06 | 658,038 | +0.55(+1.06%) |
Apr 25, 2018 | 51.42 | 52.11 | 50.88 | 51.51 | 1,109,184 | -0.07(-0.13%) |
Apr 24, 2018 | 53.67 | 53.67 | 51.16 | 51.58 | 1,754,645 | -1.96(-3.66%) |
Apr 23, 2018 | 52.99 | 53.71 | 52.03 | 53.54 | 777,825 | +0.38(+0.71%) |
Apr 20, 2018 | 53.38 | 53.85 | 52.55 | 53.16 | 738,770 | -0.47(-0.88%) |
Apr 19, 2018 | 53.76 | 54.44 | 52.98 | 53.63 | 1,419,761 | +0.27(+0.51%) |
Apr 18, 2018 | 52.41 | 54.17 | 52.22 | 53.36 | 1,774,488 | +1.23(+2.37%) |
Apr 17, 2018 | 51.21 | 52.65 | 50.83 | 52.13 | 802,967 | +1.04(+2.03%) |
Apr 16, 2018 | 50.11 | 51.59 | 49.47 | 51.09 | 761,991 | +0.98(+1.96%) |
Apr 13, 2018 | 48.38 | 50.44 | 47.71 | 50.11 | 1,221,227 | +1.81(+3.75%) |
Apr 12, 2018 | 48.12 | 48.69 | 46.84 | 48.30 | 1,571,198 | +1.57(+3.37%) |
Apr 11, 2018 | 45.08 | 47.12 | 44.70 | 46.73 | 915,149 | +1.51(+3.33%) |
Apr 10, 2018 | 44.22 | 45.78 | 44.07 | 45.22 | 875,869 | +2.10(+4.87%) |
Apr 09, 2018 | 43.58 | 44.71 | 43.02 | 43.12 | 1,262,155 | +0.21(+0.48%) |
Apr 06, 2018 | 43.95 | 44.12 | 41.33 | 42.91 | 1,206,659 | -1.35(-3.04%) |
Apr 05, 2018 | 44.89 | 45.49 | 44.14 | 44.26 | 1,264,908 | -0.36(-0.80%) |
Apr 04, 2018 | 43.38 | 45.03 | 43.38 | 44.61 | 727,060 | +0.35(+0.79%) |
Apr 03, 2018 | 44.25 | 44.31 | 42.81 | 44.27 | 1,029,314 | +0.34(+0.77%) |
Apr 02, 2018 | 46.10 | 46.19 | 43.16 | 43.93 | 965,558 | -2.28(-4.94%) |
Mar 29, 2018 | 46.21 | 46.21 | 46.21 | 0 | +0.02(+0.04%) | |
Mar 28, 2018 | 46.17 | 46.90 | 45.14 | 46.19 | 1,166,337 | +0.01(+0.02%) |
Mar 27, 2018 | 49.22 | 49.22 | 45.96 | 46.18 | 892,069 | -2.73(-5.59%) |
Mar 26, 2018 | 48.88 | 49.12 | 47.51 | 48.91 | 594,158 | +0.90(+1.86%) |
Mar 23, 2018 | 50.10 | 50.53 | 47.81 | 48.02 | 994,327 | -1.63(-3.28%) |
Mar 22, 2018 | 50.27 | 51.26 | 49.61 | 49.65 | 1,171,741 | -1.43(-2.80%) |
Mar 21, 2018 | 48.99 | 51.42 | 48.61 | 51.08 | 839,885 | +2.48(+5.10%) |
Mar 20, 2018 | 48.61 | 49.33 | 48.40 | 48.60 | 534,525 | +0.29(+0.60%) |
Mar 19, 2018 | 49.75 | 49.91 | 47.61 | 48.31 | 909,199 | -1.91(-3.81%) |
Mar 16, 2018 | 49.78 | 50.51 | 49.13 | 50.22 | 1,256,197 | +0.50(+1.00%) |
Mar 15, 2018 | 50.73 | 51.12 | 49.24 | 49.72 | 835,249 | -0.70(-1.38%) |
Mar 14, 2018 | 51.82 | 51.82 | 50.25 | 50.42 | 698,206 | -1.30(-2.51%) |
Mar 13, 2018 | 51.94 | 52.68 | 51.45 | 51.72 | 942,883 | -0.22(-0.42%) |
Mar 12, 2018 | 50.67 | 52.10 | 50.41 | 51.94 | 714,391 | +1.02(+2.00%) |
Mar 09, 2018 | 50.81 | 51.18 | 50.40 | 50.92 | 859,893 | +0.67(+1.33%) |
Mar 08, 2018 | 51.16 | 51.62 | 49.79 | 50.25 | 724,317 | -0.88(-1.71%) |
Mar 07, 2018 | 52.88 | 50.85 | 51.13 | 967,154 | -0.31(-0.60%) | |
Mar 06, 2018 | 52.45 | 52.96 | 50.58 | 51.44 | 1,323,987 | -0.96(-1.83%) |
Mar 05, 2018 | 51.19 | 53.27 | 50.16 | 52.40 | 1,264,616 | +0.67(+1.29%) |
Mar 02, 2018 | 50.68 | 52.23 | 47.55 | 51.73 | 1,198,709 | +0.39(+0.75%) |
Mar 01, 2018 | 49.85 | 51.83 | 49.51 | 51.34 | 1,472,755 | +1.84(+3.71%) |
Feb 28, 2018 | 51.30 | 51.30 | 48.54 | 49.51 | 1,422,680 | -1.28(-2.52%) |
Feb 27, 2018 | 56.25 | 56.25 | 50.75 | 50.79 | 3,243,935 | -0.76(-1.48%) |
Feb 26, 2018 | 51.83 | 52.63 | 51.10 | 51.55 | 1,196,766 | -0.12(-0.24%) |
Feb 23, 2018 | 49.56 | 51.80 | 49.25 | 51.67 | 1,046,748 | +2.42(+4.92%) |
Feb 22, 2018 | 49.25 | 1,022,103 | +1.66(+3.49%) | |||
Feb 21, 2018 | 48.86 | 49.51 | 47.52 | 47.59 | 713,009 | -1.37(-2.79%) |
Feb 20, 2018 | 49.11 | 50.37 | 48.60 | 48.96 | 986,211 | +0.08(+0.17%) |
Feb 16, 2018 | 48.87 | 48.87 | 48.87 | 0 | +0.34(+0.70%) | |
Feb 15, 2018 | 48.33 | 48.91 | 47.23 | 48.54 | 872,547 | +0.39(+0.80%) |
Feb 14, 2018 | 48.34 | 44.58 | 48.15 | 986,646 | +2.58(+5.67%) | |
Feb 13, 2018 | 45.26 | 45.71 | 44.77 | 45.57 | 559,221 | -0.19(-0.41%) |
Feb 12, 2018 | 44.58 | 46.25 | 44.43 | 45.76 | 818,752 | +1.88(+4.30%) |
Feb 09, 2018 | 44.26 | 44.72 | 41.99 | 43.87 | 1,346,210 | +0.22(+0.50%) |
Feb 08, 2018 | 46.72 | 47.09 | 43.63 | 43.65 | 1,188,291 | -2.65(-5.72%) |
Feb 07, 2018 | 47.39 | 47.60 | 45.77 | 46.30 | 1,072,219 | -0.93(-1.98%) |
Feb 06, 2018 | 44.91 | 47.47 | 44.65 | 47.23 | 939,661 | +0.86(+1.85%) |
Feb 05, 2018 | 46.93 | 47.81 | 45.79 | 46.38 | 601,854 | -1.01(-2.13%) |
Feb 02, 2018 | 48.76 | 49.06 | 47.17 | 47.39 | 665,668 | -2.20(-4.43%) |
Feb 01, 2018 | 48.87 | 49.84 | 48.66 | 49.58 | 594,275 | +0.72(+1.47%) |
Jan 31, 2018 | 49.36 | 49.79 | 48.29 | 48.87 | 583,917 | -0.41(-0.84%) |
Jan 30, 2018 | 50.99 | 51.22 | 48.87 | 49.28 | 1,110,880 | -2.23(-4.34%) |
Jan 29, 2018 | 51.52 | 52.15 | 51.05 | 51.51 | 1,021,822 | -0.15(-0.29%) |
Jan 26, 2018 | 52.35 | 52.35 | 50.71 | 51.66 | 730,967 | -0.39(-0.74%) |
Jan 25, 2018 | 52.82 | 52.98 | 51.58 | 52.05 | 526,484 | -0.39(-0.74%) |
Jan 24, 2018 | 52.97 | 53.15 | 51.40 | 52.44 | 540,900 | -0.25(-0.47%) |
Jan 23, 2018 | 53.41 | 53.65 | 51.68 | 52.68 | 718,131 | -0.31(-0.59%) |
Jan 22, 2018 | 53.00 | 51.84 | 52.99 | 730,963 | +1.19(+2.29%) | |
Jan 19, 2018 | 50.31 | 51.92 | 50.01 | 51.81 | 760,429 | +1.04(+2.04%) |
Jan 18, 2018 | 50.63 | 51.49 | 49.63 | 50.77 | 1,214,371 | +0.18(+0.35%) |
Jan 17, 2018 | 50.32 | 51.55 | 49.60 | 50.59 | 1,636,949 | -0.46(-0.90%) |
Jan 16, 2018 | 52.62 | 52.62 | 50.95 | 51.05 | 1,032,864 | -1.39(-2.66%) |
Jan 12, 2018 | 52.45 | 52.45 | 52.45 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 51.16 | 53.20 | 50.53 | 52.29 | 1,188,022 | +1.59(+3.14%) |
Jan 10, 2018 | 51.47 | 50.69 | 761,674 | +0.38(+0.75%) | ||
Jan 09, 2018 | 50.47 | 50.70 | 49.85 | 50.32 | 773,195 | -0.15(-0.30%) |
Jan 08, 2018 | 50.11 | 50.63 | 49.49 | 50.47 | 678,803 | +0.37(+0.73%) |
Jan 05, 2018 | 49.52 | 50.15 | 48.82 | 50.10 | 702,709 | +0.41(+0.83%) |
Jan 04, 2018 | 49.78 | 50.22 | 49.01 | 49.69 | 561,670 | +0.09(+0.19%) |
Jan 03, 2018 | 49.96 | 50.78 | 49.00 | 49.59 | 714,565 | -0.22(-0.44%) |
Jan 02, 2018 | 49.08 | 50.21 | 48.83 | 49.81 | 749,316 | +1.23(+2.54%) |
Dec 29, 2017 | 48.57 | 48.57 | 48.57 | 0 | -0.55(-1.11%) | |
Dec 28, 2017 | 48.93 | 49.52 | 48.76 | 49.12 | 651,916 | +0.12(+0.25%) |
Dec 27, 2017 | 48.47 | 49.33 | 48.21 | 49.00 | 1,058,118 | +0.25(+0.50%) |
Dec 26, 2017 | 47.42 | 48.91 | 46.98 | 48.75 | 807,822 | +1.43(+3.03%) |
Dec 22, 2017 | 46.12 | 47.52 | 45.62 | 47.32 | 694,060 | +1.34(+2.91%) |
Dec 21, 2017 | 45.02 | 46.45 | 44.82 | 45.98 | 974,603 | +0.83(+1.84%) |
Dec 20, 2017 | 43.89 | 45.43 | 43.11 | 45.15 | 647,508 | +1.80(+4.15%) |
Dec 19, 2017 | 43.13 | 43.73 | 42.56 | 43.35 | 793,291 | +0.43(+1.01%) |
Dec 18, 2017 | 42.17 | 43.45 | 41.89 | 42.92 | 603,799 | +1.12(+2.68%) |
Dec 15, 2017 | 42.36 | 41.59 | 41.80 | 1,755,528 | -0.02(-0.04%) | |
Dec 14, 2017 | 41.86 | 42.59 | 41.54 | 41.82 | 590,262 | -0.18(-0.43%) |
Dec 13, 2017 | 42.88 | 42.88 | 41.66 | 41.99 | 867,861 | -0.79(-1.85%) |
Dec 12, 2017 | 42.66 | 43.97 | 42.43 | 42.79 | 1,481,197 | +0.53(+1.25%) |
Dec 11, 2017 | 41.91 | 42.74 | 41.86 | 42.26 | 680,685 | +0.35(+0.83%) |
Dec 08, 2017 | 41.20 | 42.39 | 40.82 | 41.91 | 860,116 | +1.35(+3.32%) |
Dec 07, 2017 | 39.37 | 40.62 | 39.16 | 40.56 | 1,151,338 | +1.39(+3.54%) |
Dec 06, 2017 | 40.33 | 40.33 | 38.76 | 39.18 | 1,133,193 | -1.39(-3.42%) |
Dec 05, 2017 | 41.16 | 41.51 | 40.36 | 40.56 | 1,091,825 | -0.66(-1.60%) |
Dec 04, 2017 | 43.12 | 43.52 | 41.06 | 41.22 | 1,128,315 | -1.98(-4.58%) |
Dec 01, 2017 | 43.80 | 44.74 | 43.46 | 43.20 | 1,439,870 | -0.10(-0.24%) |
Nov 30, 2017 | 42.57 | 43.85 | 41.57 | 43.30 | 1,536,259 | +1.22(+2.89%) |
Nov 29, 2017 | 42.32 | 42.81 | 41.50 | 42.09 | 787,164 | -0.19(-0.45%) |
Nov 28, 2017 | 42.27 | 42.87 | 41.97 | 42.28 | 1,091,236 | -0.17(-0.40%) |
Nov 27, 2017 | 42.97 | 43.28 | 42.29 | 42.45 | 917,982 | -0.82(-1.89%) |
Nov 24, 2017 | 43.04 | 44.17 | 42.41 | 43.27 | 292,038 | +0.54(+1.26%) |
Nov 22, 2017 | 42.84 | 43.30 | 42.34 | 42.73 | 496,017 | +0.35(+0.82%) |
Nov 21, 2017 | 41.97 | 42.77 | 41.74 | 42.38 | 540,175 | +0.71(+1.70%) |
Nov 20, 2017 | 41.44 | 41.92 | 40.86 | 41.67 | 869,342 | +0.18(+0.43%) |
Nov 17, 2017 | 41.28 | 41.83 | 40.86 | 41.50 | 998,190 | +0.50(+1.22%) |
Nov 16, 2017 | 40.96 | 41.85 | 40.50 | 41.00 | 1,037,490 | +0.18(+0.44%) |
Nov 15, 2017 | 41.46 | 41.65 | 40.52 | 40.82 | 1,573,181 | -1.23(-2.94%) |
Nov 14, 2017 | 45.13 | 45.24 | 41.99 | 42.05 | 2,528,059 | -3.38(-7.45%) |
Nov 13, 2017 | 47.09 | 47.09 | 45.15 | 45.43 | 1,642,543 | -1.69(-3.58%) |
Nov 10, 2017 | 47.30 | 47.78 | 46.60 | 47.12 | 930,887 | -0.13(-0.28%) |
Nov 09, 2017 | 46.55 | 47.73 | 46.41 | 47.25 | 1,316,611 | +0.45(+0.97%) |
Nov 08, 2017 | 47.77 | 48.14 | 46.65 | 46.80 | 1,795,195 | -1.37(-2.84%) |
Nov 07, 2017 | 48.11 | 49.80 | 45.34 | 48.17 | 2,005,112 | -1.67(-3.35%) |
Nov 06, 2017 | 47.94 | 49.89 | 46.98 | 49.84 | 1,302,348 | +2.32(+4.88%) |
Nov 03, 2017 | 47.52 | 48.44 | 46.41 | 47.52 | 1,140,968 | -0.09(-0.20%) |
Nov 02, 2017 | 49.81 | 50.32 | 46.08 | 47.61 | 1,632,202 | -2.21(-4.43%) |
Nov 01, 2017 | 47.89 | 50.34 | 47.28 | 49.82 | 1,144,508 | +1.82(+3.79%) |
Oct 31, 2017 | 46.98 | 48.33 | 46.37 | 48.00 | 965,203 | +1.06(+2.27%) |
Oct 30, 2017 | 45.59 | 47.16 | 45.21 | 46.93 | 768,180 | +1.48(+3.26%) |
Oct 27, 2017 | 43.36 | 45.65 | 43.14 | 45.45 | 984,540 | +1.87(+4.28%) |
Oct 26, 2017 | 43.19 | 43.75 | 42.64 | 43.59 | 1,086,139 | +0.32(+0.74%) |
Oct 25, 2017 | 43.30 | 43.58 | 42.77 | 43.27 | 814,782 | -0.01(-0.02%) |
Oct 24, 2017 | 42.98 | 43.69 | 42.66 | 43.28 | 845,332 | +0.50(+1.17%) |
Oct 23, 2017 | 44.49 | 44.77 | 42.76 | 42.78 | 1,118,569 | -1.62(-3.65%) |
Oct 20, 2017 | 44.85 | 44.85 | 43.84 | 44.40 | 892,156 | -0.14(-0.32%) |
Oct 19, 2017 | 45.29 | 45.94 | 44.36 | 44.54 | 1,251,046 | -1.21(-2.64%) |
Oct 18, 2017 | 47.06 | 47.15 | 45.61 | 45.75 | 981,456 | -0.79(-1.70%) |
Oct 17, 2017 | 46.08 | 46.67 | 45.43 | 46.54 | 673,745 | +0.31(+0.67%) |
Oct 16, 2017 | 46.78 | 47.13 | 45.90 | 46.23 | 721,302 | -0.15(-0.33%) |
Oct 13, 2017 | 47.10 | 47.88 | 46.33 | 46.38 | 945,107 | +0.46(+1.01%) |
Oct 12, 2017 | 45.16 | 46.09 | 44.70 | 45.92 | 836,358 | +0.13(+0.29%) |
Oct 11, 2017 | 45.96 | 46.27 | 45.17 | 45.78 | 979,265 | +0.10(+0.23%) |
Oct 10, 2017 | 45.83 | 46.62 | 45.47 | 45.68 | 823,749 | +0.41(+0.89%) |
Oct 09, 2017 | 45.12 | 45.39 | 44.79 | 45.27 | 394,615 | +0.47(+1.05%) |
Oct 06, 2017 | 45.09 | 45.86 | 44.68 | 44.80 | 890,940 | -1.37(-2.96%) |
Oct 05, 2017 | 45.73 | 46.25 | 45.57 | 46.17 | 942,203 | +0.82(+1.81%) |
Oct 04, 2017 | 46.54 | 46.65 | 44.91 | 45.35 | 1,291,616 | -1.03(-2.21%) |
Oct 03, 2017 | 46.59 | 46.79 | 45.10 | 46.38 | 767,815 | -0.21(-0.44%) |
Oct 02, 2017 | 45.65 | 47.12 | 44.92 | 46.58 | 853,456 | +0.38(+0.82%) |
Sep 29, 2017 | 46.33 | 46.66 | 45.28 | 46.21 | 959,568 | +0.01(+0.02%) |
Sep 28, 2017 | 47.25 | 47.60 | 45.36 | 46.20 | 998,157 | -1.01(-2.14%) |
Sep 27, 2017 | 47.39 | 46.44 | 47.21 | 1,544,907 | +0.28(+0.60%) | |
Sep 26, 2017 | 46.09 | 47.07 | 45.76 | 46.92 | 1,229,732 | +0.74(+1.59%) |
Sep 25, 2017 | 44.54 | 46.23 | 44.54 | 46.19 | 1,245,996 | +2.35(+5.35%) |
Sep 22, 2017 | 43.47 | 44.27 | 43.16 | 43.84 | 920,802 | +0.19(+0.43%) |
Sep 21, 2017 | 42.50 | 43.96 | 42.04 | 43.65 | 883,409 | +1.17(+2.75%) |
Sep 20, 2017 | 41.68 | 43.24 | 41.51 | 42.48 | 998,223 | +1.00(+2.41%) |
Sep 19, 2017 | 41.94 | 42.20 | 41.06 | 41.49 | 609,891 | -0.28(-0.68%) |
Sep 18, 2017 | 41.15 | 42.05 | 41.00 | 41.77 | 736,360 | +0.49(+1.19%) |
Sep 15, 2017 | 41.21 | 41.29 | 39.45 | 41.28 | 3,021,107 | +0.20(+0.48%) |
Sep 14, 2017 | 41.16 | 42.04 | 40.52 | 41.08 | 958,276 | +0.40(+0.97%) |
Sep 13, 2017 | 39.44 | 40.98 | 39.19 | 40.68 | 1,024,916 | +1.52(+3.87%) |
Sep 12, 2017 | 38.32 | 39.75 | 38.24 | 39.17 | 792,534 | +0.90(+2.34%) |
Sep 11, 2017 | 37.72 | 38.54 | 37.72 | 38.27 | 780,163 | +0.70(+1.86%) |
Sep 08, 2017 | 38.36 | 38.48 | 36.93 | 37.57 | 954,044 | -1.02(-2.64%) |
Sep 07, 2017 | 38.72 | 38.76 | 37.50 | 38.59 | 922,567 | -0.42(-1.09%) |
Sep 06, 2017 | 38.02 | 39.54 | 37.97 | 39.02 | 987,763 | +1.61(+4.31%) |
Sep 05, 2017 | 37.69 | 38.63 | 37.12 | 37.41 | 759,577 | +0.10(+0.28%) |