Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.60 | 49.52 | 48.60 | 49.52 | 663,281 | +0.93(+1.92%) |
Sep 27, 2018 | 48.39 | 48.91 | 48.22 | 48.58 | 478,207 | +0.46(+0.95%) |
Sep 26, 2018 | 48.72 | 48.94 | 48.06 | 48.13 | 586,521 | -0.58(-1.20%) |
Sep 25, 2018 | 48.73 | 48.95 | 48.46 | 48.71 | 459,803 | +0.09(+0.18%) |
Sep 24, 2018 | 49.63 | 49.67 | 48.37 | 48.62 | 753,372 | -1.00(-2.02%) |
Sep 21, 2018 | 49.68 | 50.09 | 49.37 | 49.62 | 3,025,861 | +0.04(+0.07%) |
Sep 20, 2018 | 48.84 | 49.69 | 48.74 | 49.59 | 625,628 | +0.71(+1.46%) |
Sep 19, 2018 | 49.72 | 49.85 | 48.75 | 48.88 | 550,837 | -0.86(-1.74%) |
Sep 18, 2018 | 50.14 | 50.32 | 49.43 | 49.74 | 625,139 | -0.25(-0.50%) |
Sep 17, 2018 | 50.55 | 50.86 | 49.77 | 49.99 | 745,082 | -0.63(-1.25%) |
Sep 14, 2018 | 50.52 | 50.73 | 49.98 | 50.63 | 795,636 | +0.01(+0.01%) |
Sep 13, 2018 | 50.34 | 51.01 | 50.34 | 50.62 | 609,328 | +0.34(+0.67%) |
Sep 12, 2018 | 50.20 | 50.34 | 49.87 | 50.28 | 595,804 | +0.18(+0.36%) |
Sep 11, 2018 | 50.41 | 50.78 | 50.03 | 50.10 | 559,688 | -0.51(-1.01%) |
Sep 10, 2018 | 50.39 | 50.81 | 50.22 | 50.61 | 618,422 | +0.58(+1.17%) |
Sep 07, 2018 | 50.39 | 50.54 | 49.97 | 50.03 | 458,518 | -0.62(-1.22%) |
Sep 06, 2018 | 50.59 | 50.93 | 50.42 | 50.65 | 340,034 | +0.18(+0.36%) |
Sep 05, 2018 | 50.15 | 50.78 | 50.08 | 50.47 | 641,031 | +0.22(+0.44%) |
Sep 04, 2018 | 50.42 | 50.81 | 49.99 | 50.24 | 480,613 | -0.28(-0.56%) |
Aug 31, 2018 | 50.52 | 50.52 | 50.52 | 0 | +0.33(+0.66%) | |
Aug 30, 2018 | 50.36 | 50.63 | 50.06 | 50.19 | 511,037 | -0.09(-0.17%) |
Aug 29, 2018 | 50.06 | 50.36 | 49.89 | 50.28 | 393,315 | +0.32(+0.63%) |
Aug 28, 2018 | 49.63 | 49.98 | 49.36 | 49.96 | 456,883 | +0.42(+0.84%) |
Aug 27, 2018 | 49.92 | 49.97 | 49.39 | 49.55 | 553,639 | -0.19(-0.39%) |
Aug 24, 2018 | 49.57 | 49.77 | 49.57 | 49.74 | 328,104 | +0.04(+0.07%) |
Aug 23, 2018 | 49.74 | 49.83 | 49.43 | 49.71 | 249,930 | +0.00(+0.00%) |
Aug 22, 2018 | 50.06 | 50.06 | 49.53 | 49.71 | 341,686 | -0.35(-0.70%) |
Aug 21, 2018 | 50.14 | 50.19 | 49.79 | 50.06 | 431,841 | -0.01(-0.01%) |
Aug 20, 2018 | 50.47 | 50.57 | 49.93 | 50.06 | 529,509 | -0.29(-0.57%) |
Aug 17, 2018 | 49.88 | 50.48 | 49.76 | 50.35 | 417,321 | +0.41(+0.82%) |
Aug 16, 2018 | 49.47 | 49.99 | 49.35 | 49.94 | 437,621 | +0.46(+0.93%) |
Aug 15, 2018 | 48.99 | 49.58 | 48.95 | 49.48 | 362,178 | +0.54(+1.10%) |
Aug 14, 2018 | 48.58 | 49.20 | 48.49 | 48.95 | 289,800 | +0.52(+1.08%) |
Aug 13, 2018 | 48.46 | 48.64 | 48.35 | 48.42 | 318,267 | +0.01(+0.01%) |
Aug 10, 2018 | 48.64 | 48.99 | 48.29 | 48.42 | 253,408 | -0.15(-0.31%) |
Aug 09, 2018 | 48.36 | 48.71 | 48.35 | 48.57 | 381,161 | +0.23(+0.47%) |
Aug 08, 2018 | 48.61 | 48.65 | 48.25 | 48.34 | 327,899 | -0.23(-0.47%) |
Aug 07, 2018 | 49.16 | 49.30 | 48.28 | 48.57 | 660,200 | -0.66(-1.34%) |
Aug 06, 2018 | 49.32 | 49.64 | 49.08 | 49.23 | 670,588 | -0.06(-0.12%) |
Aug 03, 2018 | 48.82 | 49.42 | 48.76 | 49.28 | 552,611 | +0.55(+1.13%) |
Aug 02, 2018 | 47.70 | 48.97 | 47.70 | 48.73 | 925,792 | +1.04(+2.18%) |
Aug 01, 2018 | 47.39 | 47.73 | 46.98 | 47.69 | 696,874 | +0.07(+0.15%) |
Jul 31, 2018 | 47.54 | 48.62 | 46.64 | 47.62 | 1,307,601 | +0.21(+0.44%) |
Jul 30, 2018 | 46.77 | 47.43 | 46.71 | 47.41 | 593,034 | +0.56(+1.19%) |
Jul 27, 2018 | 47.37 | 47.48 | 46.56 | 46.86 | 522,240 | -0.31(-0.66%) |
Jul 26, 2018 | 47.25 | 47.88 | 46.94 | 47.17 | 549,712 | -0.05(-0.11%) |
Jul 25, 2018 | 46.81 | 47.35 | 46.81 | 47.22 | 321,495 | +0.43(+0.91%) |
Jul 24, 2018 | 47.20 | 47.31 | 46.69 | 46.79 | 562,227 | -0.41(-0.86%) |
Jul 23, 2018 | 46.99 | 47.31 | 46.76 | 47.20 | 543,365 | +0.19(+0.39%) |
Jul 20, 2018 | 47.29 | 47.30 | 46.78 | 47.01 | 644,224 | -0.38(-0.81%) |
Jul 19, 2018 | 46.51 | 47.57 | 46.40 | 47.40 | 405,980 | +0.83(+1.79%) |
Jul 18, 2018 | 46.65 | 46.86 | 46.35 | 46.56 | 580,445 | -0.18(-0.38%) |
Jul 17, 2018 | 46.97 | 47.12 | 46.68 | 46.74 | 470,349 | -0.14(-0.29%) |
Jul 16, 2018 | 47.02 | 47.10 | 46.71 | 46.88 | 382,118 | -0.23(-0.48%) |
Jul 13, 2018 | 47.08 | 47.28 | 46.88 | 47.11 | 319,446 | +0.11(+0.23%) |
Jul 12, 2018 | 47.16 | 47.16 | 46.76 | 47.00 | 308,124 | +0.16(+0.35%) |
Jul 11, 2018 | 46.75 | 47.02 | 46.61 | 46.83 | 509,712 | +0.06(+0.14%) |
Jul 10, 2018 | 46.86 | 47.40 | 46.60 | 46.77 | 777,126 | -0.09(-0.18%) |
Jul 09, 2018 | 47.55 | 47.55 | 46.65 | 46.86 | 558,175 | -0.57(-1.20%) |
Jul 06, 2018 | 47.21 | 47.68 | 47.09 | 47.43 | 538,285 | +0.34(+0.73%) |
Jul 05, 2018 | 46.62 | 47.11 | 46.26 | 47.08 | 612,863 | +0.67(+1.44%) |
Jul 03, 2018 | 46.41 | 46.41 | 46.41 | 0 | +0.40(+0.87%) | |
Jul 02, 2018 | 46.14 | 46.41 | 45.62 | 46.02 | 696,355 | -0.14(-0.29%) |
Jun 29, 2018 | 46.32 | 46.57 | 45.84 | 46.15 | 690,519 | -0.27(-0.58%) |
Jun 28, 2018 | 46.14 | 46.48 | 45.81 | 46.42 | 947,283 | +0.33(+0.71%) |
Jun 27, 2018 | 46.54 | 46.76 | 46.09 | 46.09 | 542,527 | -0.30(-0.66%) |
Jun 26, 2018 | 46.43 | 46.80 | 46.18 | 46.40 | 683,313 | -0.02(-0.05%) |
Jun 25, 2018 | 46.43 | 46.63 | 46.14 | 46.42 | 586,009 | -0.11(-0.23%) |
Jun 22, 2018 | 46.51 | 46.67 | 46.21 | 46.53 | 1,150,701 | +0.19(+0.41%) |
Jun 21, 2018 | 46.75 | 46.87 | 46.16 | 46.33 | 654,820 | -0.46(-0.98%) |
Jun 20, 2018 | 45.97 | 46.87 | 45.80 | 46.80 | 713,923 | +0.90(+1.96%) |
Jun 19, 2018 | 45.80 | 46.16 | 45.74 | 45.90 | 834,340 | -0.03(-0.06%) |
Jun 18, 2018 | 45.53 | 46.02 | 45.44 | 45.92 | 1,083,793 | +0.33(+0.71%) |
Jun 15, 2018 | 45.07 | 45.03 | 45.60 | 2,164,128 | +0.52(+1.16%) | |
Jun 14, 2018 | 44.09 | 45.14 | 43.95 | 45.07 | 814,050 | +1.07(+2.43%) |
Jun 13, 2018 | 44.73 | 44.98 | 43.76 | 44.00 | 660,774 | -0.61(-1.37%) |
Jun 12, 2018 | 44.21 | 45.05 | 44.10 | 44.61 | 902,518 | +0.35(+0.78%) |
Jun 11, 2018 | 44.34 | 44.57 | 44.00 | 44.27 | 603,391 | -0.06(-0.14%) |
Jun 08, 2018 | 44.11 | 44.68 | 43.96 | 44.33 | 760,566 | +0.14(+0.32%) |
Jun 07, 2018 | 43.91 | 44.27 | 43.71 | 44.19 | 624,158 | +0.37(+0.84%) |
Jun 06, 2018 | 43.64 | 43.82 | 906,218 | +0.04(+0.10%) | ||
Jun 05, 2018 | 44.15 | 44.27 | 43.64 | 43.78 | 555,995 | -0.21(-0.48%) |
Jun 04, 2018 | 43.40 | 44.05 | 43.40 | 43.99 | 869,192 | +0.60(+1.39%) |
Jun 01, 2018 | 43.57 | 43.76 | 43.28 | 43.39 | 585,095 | -0.10(-0.23%) |
May 31, 2018 | 43.46 | 43.74 | 43.34 | 43.49 | 744,001 | -0.10(-0.23%) |
May 30, 2018 | 43.44 | 43.96 | 42.36 | 43.59 | 835,896 | +0.14(+0.33%) |
May 29, 2018 | 43.01 | 43.71 | 42.67 | 43.44 | 731,206 | +0.44(+1.02%) |
May 25, 2018 | 43.01 | 43.01 | 43.01 | 0 | +0.14(+0.33%) | |
May 24, 2018 | 43.32 | 43.42 | 42.55 | 42.87 | 527,325 | +0.13(+0.31%) |
May 23, 2018 | 42.46 | 43.32 | 42.42 | 42.73 | 594,285 | +0.35(+0.81%) |
May 22, 2018 | 42.46 | 42.57 | 42.20 | 42.39 | 558,391 | -0.07(-0.17%) |
May 21, 2018 | 41.60 | 42.62 | 41.41 | 42.46 | 917,341 | +1.24(+3.01%) |
May 18, 2018 | 40.93 | 41.27 | 40.74 | 41.22 | 528,513 | +0.32(+0.79%) |
May 17, 2018 | 41.12 | 41.34 | 40.83 | 40.90 | 583,127 | -0.23(-0.55%) |
May 16, 2018 | 41.67 | 41.97 | 41.11 | 41.12 | 708,406 | -0.39(-0.93%) |
May 15, 2018 | 41.91 | 41.91 | 41.35 | 41.51 | 1,863,121 | -0.54(-1.27%) |
May 14, 2018 | 42.26 | 42.39 | 41.87 | 42.04 | 540,918 | -0.27(-0.63%) |
May 11, 2018 | 42.95 | 42.95 | 42.19 | 42.31 | 862,835 | -0.32(-0.76%) |
May 10, 2018 | 42.21 | 42.71 | 42.16 | 42.63 | 674,790 | +0.62(+1.47%) |
May 09, 2018 | 41.16 | 42.15 | 40.89 | 42.02 | 1,408,262 | +1.42(+3.49%) |
May 08, 2018 | 40.64 | 40.75 | 40.13 | 40.60 | 1,013,216 | +0.03(+0.07%) |
May 07, 2018 | 39.44 | 40.58 | 39.44 | 40.57 | 1,013,664 | +1.15(+2.93%) |
May 04, 2018 | 39.06 | 39.50 | 39.03 | 39.42 | 562,818 | +0.33(+0.85%) |
May 03, 2018 | 38.93 | 39.24 | 38.69 | 39.09 | 512,385 | +0.16(+0.40%) |
May 02, 2018 | 38.97 | 39.22 | 38.47 | 38.93 | 537,757 | -0.15(-0.38%) |
May 01, 2018 | 38.73 | 39.23 | 38.45 | 39.08 | 515,004 | +0.33(+0.85%) |
Apr 30, 2018 | 39.18 | 39.37 | 38.68 | 38.75 | 630,711 | -0.30(-0.78%) |
Apr 27, 2018 | 38.52 | 39.17 | 38.52 | 39.05 | 668,040 | +0.51(+1.33%) |
Apr 26, 2018 | 38.05 | 38.73 | 37.94 | 38.54 | 585,752 | +0.59(+1.57%) |
Apr 25, 2018 | 37.32 | 37.98 | 37.14 | 37.94 | 686,883 | +0.55(+1.46%) |
Apr 24, 2018 | 37.24 | 37.68 | 36.97 | 37.40 | 877,723 | +0.29(+0.77%) |
Apr 23, 2018 | 37.39 | 37.55 | 36.94 | 37.11 | 684,438 | -0.22(-0.58%) |
Apr 20, 2018 | 38.03 | 38.18 | 37.19 | 37.33 | 710,757 | -0.69(-1.82%) |
Apr 19, 2018 | 38.40 | 38.40 | 37.75 | 38.02 | 667,498 | -0.48(-1.25%) |
Apr 18, 2018 | 38.52 | 38.93 | 38.44 | 38.50 | 441,108 | +0.04(+0.11%) |
Apr 17, 2018 | 38.42 | 38.73 | 38.28 | 38.46 | 662,536 | +0.14(+0.37%) |
Apr 16, 2018 | 38.17 | 38.48 | 37.99 | 38.32 | 490,732 | +0.22(+0.57%) |
Apr 13, 2018 | 38.04 | 38.34 | 37.85 | 38.10 | 809,115 | +0.03(+0.07%) |
Apr 12, 2018 | 38.61 | 38.61 | 37.92 | 38.07 | 563,389 | -0.45(-1.16%) |
Apr 11, 2018 | 38.35 | 38.86 | 38.35 | 38.52 | 468,982 | +0.15(+0.38%) |
Apr 10, 2018 | 38.65 | 38.71 | 38.23 | 38.38 | 915,822 | -0.06(-0.15%) |
Apr 09, 2018 | 39.58 | 39.58 | 38.41 | 38.43 | 1,010,535 | -1.03(-2.61%) |
Apr 06, 2018 | 38.97 | 39.75 | 38.97 | 39.46 | 994,348 | +0.28(+0.71%) |
Apr 05, 2018 | 38.59 | 39.31 | 38.27 | 39.18 | 1,114,520 | +0.59(+1.54%) |
Apr 04, 2018 | 38.23 | 38.81 | 38.10 | 38.59 | 992,397 | -0.01(-0.04%) |
Apr 03, 2018 | 38.26 | 38.79 | 37.84 | 38.60 | 822,849 | +0.53(+1.40%) |
Apr 02, 2018 | 38.75 | 38.96 | 37.70 | 38.07 | 779,292 | -0.69(-1.79%) |
Mar 29, 2018 | 38.76 | 38.76 | 38.76 | 0 | -0.27(-0.68%) | |
Mar 28, 2018 | 38.07 | 39.08 | 38.07 | 39.03 | 613,733 | +1.19(+3.14%) |
Mar 27, 2018 | 37.32 | 38.36 | 37.01 | 37.84 | 771,069 | +0.52(+1.40%) |
Mar 26, 2018 | 37.68 | 37.68 | 37.02 | 37.32 | 1,167,257 | -0.36(-0.96%) |
Mar 23, 2018 | 38.47 | 38.59 | 37.59 | 37.68 | 710,215 | -0.91(-2.36%) |
Mar 22, 2018 | 38.66 | 39.24 | 38.57 | 38.59 | 844,394 | -0.28(-0.73%) |
Mar 21, 2018 | 38.96 | 39.16 | 38.64 | 38.87 | 1,269,244 | -0.27(-0.69%) |
Mar 20, 2018 | 39.08 | 39.41 | 39.02 | 39.14 | 477,297 | -0.01(-0.04%) |
Mar 19, 2018 | 39.31 | 38.97 | 39.16 | 573,884 | -0.31(-0.77%) | |
Mar 16, 2018 | 39.18 | 39.57 | 38.89 | 39.46 | 913,780 | +0.35(+0.91%) |
Mar 15, 2018 | 39.05 | 39.14 | 38.74 | 39.11 | 901,857 | -0.01(-0.04%) |
Mar 14, 2018 | 39.21 | 39.27 | 38.94 | 39.12 | 510,227 | -0.01(-0.02%) |
Mar 13, 2018 | 39.37 | 39.74 | 39.07 | 39.13 | 788,041 | -0.19(-0.49%) |
Mar 12, 2018 | 39.06 | 39.50 | 38.94 | 39.32 | 675,270 | +0.29(+0.75%) |
Mar 09, 2018 | 38.82 | 39.03 | 38.30 | 39.03 | 752,643 | +0.22(+0.55%) |
Mar 08, 2018 | 38.93 | 39.05 | 38.64 | 38.82 | 735,746 | -0.19(-0.50%) |
Mar 07, 2018 | 38.58 | 39.01 | 748,687 | +0.11(+0.29%) | ||
Mar 06, 2018 | 38.56 | 39.09 | 38.24 | 38.90 | 823,163 | +0.35(+0.92%) |
Mar 05, 2018 | 37.32 | 38.68 | 37.32 | 38.55 | 1,542,376 | +0.86(+2.29%) |
Mar 02, 2018 | 36.61 | 38.07 | 36.35 | 37.68 | 1,533,100 | +0.72(+1.96%) |
Mar 01, 2018 | 37.70 | 38.14 | 36.05 | 36.96 | 4,678,975 | -3.09(-7.72%) |
Feb 28, 2018 | 40.26 | 40.62 | 39.97 | 40.05 | 866,869 | -0.06(-0.14%) |
Feb 27, 2018 | 40.83 | 41.24 | 39.93 | 40.11 | 992,327 | -0.65(-1.59%) |
Feb 26, 2018 | 40.28 | 40.81 | 40.28 | 40.76 | 1,053,573 | +0.64(+1.58%) |
Feb 23, 2018 | 39.48 | 40.13 | 39.44 | 40.12 | 710,035 | +0.79(+2.00%) |
Feb 22, 2018 | 39.33 | 477,963 | +0.46(+1.17%) | |||
Feb 21, 2018 | 39.19 | 39.58 | 38.84 | 38.88 | 838,754 | -0.27(-0.69%) |
Feb 20, 2018 | 39.58 | 39.86 | 39.04 | 39.15 | 659,189 | -0.60(-1.51%) |
Feb 16, 2018 | 39.75 | 39.75 | 39.75 | 0 | +0.30(+0.75%) | |
Feb 15, 2018 | 39.01 | 39.64 | 38.88 | 39.45 | 735,071 | +0.57(+1.46%) |
Feb 14, 2018 | 38.96 | 39.08 | 38.65 | 38.88 | 1,020,562 | -0.41(-1.04%) |
Feb 13, 2018 | 39.08 | 39.48 | 38.59 | 39.29 | 658,506 | +0.21(+0.55%) |
Feb 12, 2018 | 39.21 | 39.29 | 38.03 | 39.08 | 958,723 | +0.09(+0.23%) |
Feb 09, 2018 | 38.14 | 39.24 | 38.03 | 38.99 | 860,896 | +1.02(+2.69%) |
Feb 08, 2018 | 38.75 | 39.28 | 37.96 | 37.96 | 773,221 | -0.79(-2.05%) |
Feb 07, 2018 | 39.24 | 39.39 | 38.73 | 38.76 | 927,615 | -0.57(-1.44%) |
Feb 06, 2018 | 38.58 | 39.52 | 38.33 | 39.33 | 1,198,743 | -0.28(-0.71%) |
Feb 05, 2018 | 39.98 | 40.34 | 39.17 | 39.61 | 1,015,508 | -0.65(-1.61%) |
Feb 02, 2018 | 39.95 | 40.28 | 39.75 | 40.26 | 929,955 | -0.16(-0.39%) |
Feb 01, 2018 | 40.71 | 41.07 | 40.38 | 40.42 | 1,395,597 | -0.38(-0.93%) |
Jan 31, 2018 | 40.27 | 40.92 | 40.16 | 40.80 | 1,517,259 | +0.68(+1.70%) |
Jan 30, 2018 | 40.51 | 40.69 | 40.02 | 40.11 | 740,064 | -0.52(-1.27%) |
Jan 29, 2018 | 41.45 | 41.64 | 40.52 | 40.63 | 1,056,034 | -1.13(-2.70%) |
Jan 26, 2018 | 42.57 | 42.59 | 41.70 | 41.76 | 699,577 | -0.78(-1.84%) |
Jan 25, 2018 | 42.22 | 42.55 | 41.96 | 42.54 | 753,987 | +0.25(+0.58%) |
Jan 24, 2018 | 42.38 | 42.50 | 41.96 | 42.29 | 624,714 | -0.16(-0.39%) |
Jan 23, 2018 | 42.03 | 42.50 | 41.86 | 42.46 | 878,066 | +0.63(+1.51%) |
Jan 22, 2018 | 41.41 | 41.84 | 41.41 | 41.83 | 712,049 | +0.28(+0.68%) |
Jan 19, 2018 | 41.26 | 41.56 | 41.06 | 41.54 | 850,869 | +0.66(+1.61%) |
Jan 18, 2018 | 41.63 | 41.67 | 40.72 | 40.89 | 966,990 | -0.85(-2.04%) |
Jan 17, 2018 | 41.54 | 41.83 | 41.38 | 41.74 | 770,221 | +0.27(+0.66%) |
Jan 16, 2018 | 41.04 | 41.57 | 41.03 | 41.46 | 856,318 | +0.53(+1.29%) |
Jan 12, 2018 | 40.93 | 40.93 | 40.93 | 0 | -0.47(-1.13%) | |
Jan 11, 2018 | 41.37 | 41.49 | 40.87 | 41.40 | 916,195 | +0.22(+0.53%) |
Jan 10, 2018 | 41.98 | 41.98 | 41.09 | 41.18 | 1,142,324 | -0.93(-2.20%) |
Jan 09, 2018 | 42.97 | 43.07 | 42.10 | 42.11 | 722,733 | -0.85(-1.98%) |
Jan 08, 2018 | 43.16 | 43.20 | 42.86 | 42.96 | 735,074 | -0.01(-0.03%) |
Jan 05, 2018 | 43.03 | 43.12 | 42.68 | 42.97 | 777,233 | -0.05(-0.13%) |
Jan 04, 2018 | 43.84 | 43.84 | 42.97 | 43.03 | 952,621 | -0.81(-1.85%) |
Jan 03, 2018 | 44.28 | 44.49 | 43.65 | 43.84 | 648,121 | -0.44(-0.99%) |
Jan 02, 2018 | 45.07 | 45.30 | 44.28 | 44.28 | 784,635 | -0.67(-1.48%) |
Dec 29, 2017 | 44.94 | 44.94 | 44.94 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 44.52 | 44.96 | 44.48 | 44.94 | 529,891 | +0.38(+0.85%) |
Dec 27, 2017 | 44.35 | 44.68 | 44.29 | 44.56 | 511,788 | +0.25(+0.57%) |
Dec 26, 2017 | 43.82 | 44.61 | 43.76 | 44.31 | 740,159 | +0.48(+1.11%) |
Dec 22, 2017 | 43.28 | 43.83 | 43.21 | 43.82 | 815,876 | +0.72(+1.66%) |
Dec 21, 2017 | 43.56 | 43.70 | 43.10 | 43.10 | 1,162,712 | -0.45(-1.04%) |
Dec 20, 2017 | 44.51 | 44.57 | 43.55 | 43.55 | 1,144,558 | -1.02(-2.30%) |
Dec 19, 2017 | 46.06 | 46.06 | 44.54 | 44.58 | 960,512 | -1.50(-3.26%) |
Dec 18, 2017 | 45.94 | 46.36 | 45.88 | 46.08 | 615,747 | +0.17(+0.37%) |
Dec 15, 2017 | 45.75 | 46.35 | 45.59 | 45.91 | 2,007,569 | -0.10(-0.21%) |
Dec 14, 2017 | 46.08 | 46.37 | 45.99 | 46.01 | 410,308 | -0.21(-0.46%) |
Dec 13, 2017 | 46.10 | 46.44 | 46.01 | 46.22 | 539,738 | +0.12(+0.25%) |
Dec 12, 2017 | 45.84 | 46.30 | 45.63 | 46.10 | 603,188 | +0.20(+0.45%) |
Dec 11, 2017 | 45.75 | 46.04 | 45.60 | 45.90 | 672,719 | +0.15(+0.33%) |
Dec 08, 2017 | 45.65 | 45.92 | 45.34 | 45.75 | 331,632 | +0.18(+0.40%) |
Dec 07, 2017 | 45.23 | 45.62 | 45.22 | 45.56 | 436,887 | +0.16(+0.35%) |
Dec 06, 2017 | 45.76 | 45.79 | 45.27 | 45.41 | 482,877 | -0.34(-0.75%) |
Dec 05, 2017 | 46.43 | 46.48 | 45.73 | 45.75 | 563,089 | -0.73(-1.57%) |
Dec 04, 2017 | 46.44 | 46.51 | 46.32 | 46.48 | 605,421 | +0.11(+0.24%) |
Dec 01, 2017 | 46.29 | 46.51 | 46.01 | 46.37 | 392,175 | +0.05(+0.10%) |
Nov 30, 2017 | 46.22 | 46.39 | 46.04 | 46.32 | 638,909 | +0.13(+0.28%) |
Nov 29, 2017 | 45.90 | 46.34 | 45.87 | 46.19 | 675,773 | +0.21(+0.46%) |
Nov 28, 2017 | 46.11 | 46.39 | 45.60 | 45.98 | 522,788 | -0.09(-0.19%) |
Nov 27, 2017 | 46.55 | 46.58 | 46.05 | 46.07 | 319,054 | -0.43(-0.94%) |
Nov 24, 2017 | 46.52 | 46.59 | 46.39 | 46.50 | 178,758 | +0.18(+0.38%) |
Nov 22, 2017 | 46.17 | 46.67 | 46.17 | 46.33 | 452,230 | +0.18(+0.38%) |
Nov 21, 2017 | 45.95 | 46.21 | 45.92 | 46.15 | 453,223 | +0.21(+0.46%) |
Nov 20, 2017 | 46.16 | 46.21 | 45.83 | 45.94 | 331,527 | -0.05(-0.10%) |
Nov 17, 2017 | 45.89 | 46.08 | 45.82 | 45.99 | 486,264 | +0.03(+0.07%) |
Nov 16, 2017 | 45.95 | 46.33 | 45.94 | 45.95 | 502,311 | -0.01(-0.03%) |
Nov 15, 2017 | 46.97 | 46.97 | 45.97 | 45.97 | 600,703 | -0.87(-1.86%) |
Nov 14, 2017 | 46.79 | 47.09 | 46.74 | 46.84 | 480,067 | -0.14(-0.29%) |
Nov 13, 2017 | 46.54 | 47.06 | 46.39 | 46.97 | 613,087 | +0.38(+0.82%) |
Nov 10, 2017 | 46.05 | 46.72 | 46.05 | 46.59 | 636,407 | +0.27(+0.57%) |
Nov 09, 2017 | 47.11 | 47.51 | 45.99 | 46.33 | 1,379,815 | -1.88(-3.90%) |
Nov 08, 2017 | 47.72 | 48.25 | 47.57 | 48.21 | 488,245 | +0.39(+0.82%) |
Nov 07, 2017 | 47.26 | 47.87 | 46.92 | 47.81 | 1,060,497 | +0.48(+1.00%) |
Nov 06, 2017 | 47.31 | 47.66 | 47.08 | 47.34 | 770,681 | +0.11(+0.23%) |
Nov 03, 2017 | 47.09 | 47.56 | 46.96 | 47.23 | 284,222 | -0.14(-0.30%) |
Nov 02, 2017 | 47.07 | 47.47 | 46.79 | 47.37 | 672,778 | +0.45(+0.96%) |
Nov 01, 2017 | 47.01 | 47.38 | 46.79 | 46.92 | 623,490 | -0.09(-0.19%) |
Oct 31, 2017 | 46.84 | 47.02 | 46.55 | 47.01 | 375,751 | +0.19(+0.41%) |
Oct 30, 2017 | 46.79 | 47.09 | 46.74 | 46.82 | 417,636 | +0.12(+0.25%) |
Oct 27, 2017 | 46.51 | 46.88 | 46.32 | 46.71 | 507,382 | +0.11(+0.25%) |
Oct 26, 2017 | 47.29 | 47.40 | 46.47 | 46.59 | 398,165 | -0.34(-0.73%) |
Oct 25, 2017 | 47.02 | 47.34 | 46.69 | 46.94 | 693,979 | -0.28(-0.59%) |
Oct 24, 2017 | 47.55 | 47.70 | 47.00 | 47.21 | 729,638 | -0.34(-0.73%) |
Oct 23, 2017 | 47.88 | 47.88 | 47.44 | 47.56 | 421,420 | -0.07(-0.16%) |
Oct 20, 2017 | 47.90 | 47.90 | 47.28 | 47.63 | 487,300 | -0.17(-0.35%) |
Oct 19, 2017 | 47.92 | 48.07 | 47.60 | 47.80 | 327,315 | -0.16(-0.32%) |
Oct 18, 2017 | 48.13 | 48.30 | 47.81 | 47.96 | 370,884 | -0.31(-0.64%) |
Oct 17, 2017 | 47.88 | 48.28 | 47.82 | 48.27 | 478,582 | +0.22(+0.46%) |
Oct 16, 2017 | 47.92 | 48.16 | 47.63 | 48.04 | 409,082 | +0.15(+0.31%) |
Oct 13, 2017 | 47.87 | 48.11 | 47.62 | 47.90 | 431,315 | +0.20(+0.43%) |
Oct 12, 2017 | 47.65 | 47.77 | 47.49 | 47.69 | 329,749 | +0.00(+0.00%) |
Oct 11, 2017 | 47.32 | 47.75 | 47.24 | 47.69 | 427,501 | +0.47(+1.00%) |
Oct 10, 2017 | 47.33 | 47.57 | 47.05 | 47.22 | 371,353 | +0.05(+0.10%) |
Oct 09, 2017 | 47.52 | 47.77 | 47.16 | 47.17 | 437,776 | -0.34(-0.71%) |
Oct 06, 2017 | 47.46 | 47.61 | 47.13 | 47.51 | 388,659 | -0.20(-0.41%) |
Oct 05, 2017 | 47.90 | 48.15 | 47.68 | 47.71 | 357,694 | -0.09(-0.18%) |
Oct 04, 2017 | 47.49 | 47.84 | 47.26 | 47.79 | 470,433 | +0.36(+0.76%) |
Oct 03, 2017 | 47.12 | 47.47 | 47.05 | 47.44 | 455,677 | +0.27(+0.57%) |