Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.04 | 57.75 | 56.94 | 57.41 | 550,180 | +0.22(+0.38%) |
Sep 27, 2018 | 57.22 | 57.65 | 56.95 | 57.19 | 418,657 | +0.03(+0.05%) |
Sep 26, 2018 | 57.21 | 57.39 | 56.78 | 57.17 | 653,101 | +0.00(+0.00%) |
Sep 25, 2018 | 57.36 | 57.36 | 56.87 | 57.17 | 799,959 | -0.15(-0.26%) |
Sep 24, 2018 | 57.18 | 57.68 | 56.91 | 57.32 | 843,679 | -0.02(-0.03%) |
Sep 21, 2018 | 57.33 | 58.14 | 57.28 | 57.33 | 1,085,315 | +0.27(+0.48%) |
Sep 20, 2018 | 56.44 | 57.49 | 56.16 | 57.06 | 899,407 | +1.30(+2.34%) |
Sep 19, 2018 | 55.36 | 55.98 | 55.23 | 55.76 | 522,972 | +0.42(+0.76%) |
Sep 18, 2018 | 54.78 | 55.43 | 54.07 | 55.34 | 527,772 | +0.76(+1.39%) |
Sep 17, 2018 | 55.34 | 55.56 | 54.54 | 54.58 | 484,998 | -0.65(-1.17%) |
Sep 14, 2018 | 54.94 | 55.64 | 54.83 | 55.23 | 741,826 | +0.44(+0.80%) |
Sep 13, 2018 | 54.64 | 55.07 | 54.58 | 54.79 | 802,866 | +0.48(+0.88%) |
Sep 12, 2018 | 54.40 | 54.66 | 54.02 | 54.31 | 529,259 | -0.10(-0.19%) |
Sep 11, 2018 | 54.18 | 55.06 | 53.95 | 54.41 | 515,776 | -0.11(-0.21%) |
Sep 10, 2018 | 54.70 | 55.08 | 54.37 | 54.52 | 408,772 | +0.08(+0.14%) |
Sep 07, 2018 | 54.27 | 54.64 | 53.65 | 54.45 | 840,530 | -0.06(-0.11%) |
Sep 06, 2018 | 55.25 | 55.61 | 54.50 | 54.51 | 502,266 | -0.68(-1.24%) |
Sep 05, 2018 | 54.81 | 55.46 | 54.67 | 55.19 | 636,858 | +0.27(+0.49%) |
Sep 04, 2018 | 55.24 | 55.45 | 54.35 | 54.92 | 550,941 | -0.35(-0.63%) |
Aug 31, 2018 | 55.27 | 55.27 | 55.27 | 0 | -0.07(-0.12%) | |
Aug 30, 2018 | 55.91 | 56.05 | 55.17 | 55.33 | 459,404 | -0.72(-1.28%) |
Aug 29, 2018 | 56.31 | 56.34 | 55.24 | 56.05 | 923,514 | -0.12(-0.22%) |
Aug 28, 2018 | 57.12 | 57.28 | 55.88 | 56.17 | 539,951 | -0.70(-1.23%) |
Aug 27, 2018 | 56.61 | 57.21 | 56.60 | 56.88 | 729,803 | +0.59(+1.05%) |
Aug 24, 2018 | 56.70 | 56.82 | 56.05 | 56.29 | 381,179 | -0.15(-0.26%) |
Aug 23, 2018 | 56.92 | 57.03 | 56.38 | 56.44 | 428,621 | -0.65(-1.13%) |
Aug 22, 2018 | 57.50 | 57.62 | 56.69 | 57.08 | 598,979 | -1.01(-1.74%) |
Aug 21, 2018 | 57.72 | 58.52 | 57.62 | 58.09 | 497,505 | +0.53(+0.93%) |
Aug 20, 2018 | 57.30 | 57.94 | 56.89 | 57.56 | 824,813 | +0.41(+0.72%) |
Aug 17, 2018 | 55.94 | 57.30 | 55.94 | 57.15 | 398,185 | +1.16(+2.07%) |
Aug 16, 2018 | 55.71 | 56.17 | 55.64 | 55.99 | 397,480 | +0.60(+1.08%) |
Aug 15, 2018 | 55.55 | 55.90 | 54.24 | 55.39 | 751,245 | -0.66(-1.18%) |
Aug 14, 2018 | 56.11 | 56.53 | 55.87 | 56.05 | 471,658 | +0.15(+0.27%) |
Aug 13, 2018 | 56.45 | 56.74 | 55.69 | 55.90 | 414,066 | -0.49(-0.86%) |
Aug 10, 2018 | 56.40 | 56.79 | 55.85 | 56.39 | 564,710 | -0.26(-0.46%) |
Aug 09, 2018 | 57.48 | 57.86 | 56.58 | 56.65 | 544,594 | -0.74(-1.29%) |
Aug 08, 2018 | 58.12 | 58.31 | 56.83 | 57.39 | 713,650 | -0.71(-1.22%) |
Aug 07, 2018 | 58.50 | 58.94 | 58.06 | 58.10 | 877,258 | +0.03(+0.05%) |
Aug 06, 2018 | 58.29 | 58.66 | 57.31 | 58.07 | 1,067,280 | +0.53(+0.93%) |
Aug 03, 2018 | 54.93 | 58.14 | 54.87 | 57.54 | 1,942,154 | +4.82(+9.13%) |
Aug 02, 2018 | 51.79 | 52.87 | 51.42 | 52.72 | 737,614 | +0.53(+1.02%) |
Aug 01, 2018 | 52.77 | 53.28 | 52.11 | 52.19 | 1,449,115 | -0.79(-1.50%) |
Jul 31, 2018 | 51.85 | 53.15 | 51.81 | 52.99 | 473,292 | +1.54(+3.00%) |
Jul 30, 2018 | 52.22 | 52.49 | 51.32 | 51.44 | 419,596 | -0.56(-1.08%) |
Jul 27, 2018 | 52.58 | 52.85 | 51.81 | 52.00 | 700,861 | -0.37(-0.71%) |
Jul 26, 2018 | 50.74 | 52.66 | 50.55 | 52.38 | 942,773 | +1.77(+3.49%) |
Jul 25, 2018 | 50.29 | 50.65 | 49.73 | 50.61 | 460,855 | +0.11(+0.22%) |
Jul 24, 2018 | 50.04 | 50.96 | 50.04 | 50.50 | 845,088 | +1.05(+2.12%) |
Jul 23, 2018 | 50.43 | 50.43 | 49.40 | 49.45 | 728,970 | -0.98(-1.95%) |
Jul 20, 2018 | 50.31 | 50.79 | 50.30 | 50.43 | 592,780 | -0.01(-0.02%) |
Jul 19, 2018 | 49.64 | 50.63 | 49.34 | 50.44 | 622,628 | +0.37(+0.75%) |
Jul 18, 2018 | 49.35 | 50.08 | 49.20 | 50.07 | 575,315 | +0.83(+1.69%) |
Jul 17, 2018 | 48.61 | 49.29 | 48.41 | 49.24 | 487,872 | +0.53(+1.09%) |
Jul 16, 2018 | 49.40 | 49.64 | 48.53 | 48.70 | 668,336 | -0.75(-1.51%) |
Jul 13, 2018 | 48.80 | 49.51 | 48.80 | 49.45 | 291,794 | +0.53(+1.09%) |
Jul 12, 2018 | 49.24 | 49.24 | 48.07 | 48.92 | 814,289 | +0.01(+0.02%) |
Jul 11, 2018 | 48.98 | 49.23 | 48.59 | 48.91 | 1,104,990 | -0.85(-1.71%) |
Jul 10, 2018 | 49.63 | 50.46 | 49.44 | 49.76 | 717,939 | +0.10(+0.21%) |
Jul 09, 2018 | 48.84 | 49.71 | 48.84 | 49.66 | 1,165,689 | +1.17(+2.41%) |
Jul 06, 2018 | 48.55 | 48.86 | 48.31 | 48.49 | 437,102 | -0.25(-0.52%) |
Jul 05, 2018 | 48.94 | 48.94 | 48.30 | 48.74 | 834,862 | +0.22(+0.44%) |
Jul 03, 2018 | 48.53 | 48.53 | 48.53 | 0 | +0.19(+0.39%) | |
Jul 02, 2018 | 48.26 | 48.76 | 47.93 | 48.34 | 572,681 | -0.53(-1.09%) |
Jun 29, 2018 | 48.62 | 49.49 | 48.53 | 48.87 | 1,409,095 | +0.50(+1.04%) |
Jun 28, 2018 | 49.72 | 49.72 | 46.87 | 48.37 | 1,311,062 | -1.52(-3.05%) |
Jun 27, 2018 | 50.13 | 51.07 | 49.82 | 49.89 | 800,260 | -0.02(-0.04%) |
Jun 26, 2018 | 49.34 | 50.18 | 49.24 | 49.91 | 441,794 | +0.71(+1.44%) |
Jun 25, 2018 | 49.62 | 49.62 | 48.48 | 49.20 | 470,685 | -0.60(-1.20%) |
Jun 22, 2018 | 50.06 | 50.31 | 49.37 | 49.80 | 589,664 | +0.34(+0.68%) |
Jun 21, 2018 | 50.27 | 50.27 | 49.29 | 49.46 | 310,269 | -1.03(-2.04%) |
Jun 20, 2018 | 50.58 | 50.68 | 49.87 | 50.49 | 330,363 | +0.28(+0.56%) |
Jun 19, 2018 | 50.52 | 50.90 | 49.50 | 50.21 | 389,453 | -1.07(-2.08%) |
Jun 18, 2018 | 50.36 | 51.36 | 50.17 | 51.27 | 505,928 | +0.39(+0.77%) |
Jun 15, 2018 | 51.34 | 50.32 | 50.88 | 617,138 | -0.46(-0.89%) | |
Jun 14, 2018 | 51.62 | 51.95 | 51.19 | 51.34 | 370,786 | -0.22(-0.44%) |
Jun 13, 2018 | 51.13 | 52.00 | 50.61 | 51.56 | 1,258,291 | +0.98(+1.94%) |
Jun 12, 2018 | 51.00 | 51.18 | 50.40 | 50.58 | 518,963 | -0.39(-0.77%) |
Jun 11, 2018 | 51.04 | 51.30 | 50.81 | 50.98 | 277,223 | -0.02(-0.04%) |
Jun 08, 2018 | 50.81 | 51.03 | 50.43 | 50.99 | 369,453 | +0.05(+0.10%) |
Jun 07, 2018 | 50.81 | 51.15 | 50.44 | 50.94 | 189,485 | +0.27(+0.53%) |
Jun 06, 2018 | 50.75 | 49.85 | 50.67 | 401,973 | +0.21(+0.41%) | |
Jun 05, 2018 | 49.82 | 50.54 | 49.82 | 50.47 | 429,302 | +0.70(+1.41%) |
Jun 04, 2018 | 49.67 | 49.86 | 49.20 | 49.77 | 1,099,696 | +0.27(+0.55%) |
Jun 01, 2018 | 48.62 | 49.51 | 48.61 | 49.50 | 818,820 | +1.35(+2.81%) |
May 31, 2018 | 48.91 | 49.34 | 47.95 | 48.15 | 578,191 | -0.82(-1.68%) |
May 30, 2018 | 48.55 | 49.22 | 48.42 | 48.97 | 662,094 | +0.84(+1.74%) |
May 29, 2018 | 48.75 | 49.02 | 47.95 | 48.13 | 455,085 | -1.12(-2.27%) |
May 25, 2018 | 49.25 | 49.25 | 49.25 | 0 | -0.89(-1.77%) | |
May 24, 2018 | 49.88 | 50.36 | 49.45 | 50.13 | 289,443 | -0.03(-0.06%) |
May 23, 2018 | 50.18 | 50.61 | 49.70 | 50.16 | 447,588 | -0.42(-0.83%) |
May 22, 2018 | 51.61 | 51.70 | 50.52 | 50.58 | 395,852 | -0.90(-1.76%) |
May 21, 2018 | 51.07 | 51.82 | 50.98 | 51.48 | 317,723 | +0.89(+1.75%) |
May 18, 2018 | 50.38 | 50.96 | 50.24 | 50.60 | 429,853 | +0.18(+0.35%) |
May 17, 2018 | 49.60 | 50.60 | 49.58 | 50.42 | 369,002 | +0.73(+1.46%) |
May 16, 2018 | 49.44 | 50.21 | 49.28 | 49.69 | 437,846 | +0.34(+0.68%) |
May 15, 2018 | 49.04 | 49.38 | 48.91 | 49.36 | 389,448 | -0.07(-0.15%) |
May 14, 2018 | 49.75 | 49.88 | 49.12 | 49.43 | 310,518 | -0.28(-0.56%) |
May 11, 2018 | 48.94 | 49.85 | 48.65 | 49.71 | 638,285 | +0.86(+1.76%) |
May 10, 2018 | 49.36 | 49.39 | 48.72 | 48.85 | 335,269 | -0.27(-0.55%) |
May 09, 2018 | 48.33 | 49.18 | 47.82 | 49.13 | 691,235 | +1.00(+2.07%) |
May 08, 2018 | 48.84 | 48.84 | 47.88 | 48.13 | 732,205 | -0.62(-1.28%) |
May 07, 2018 | 48.60 | 49.63 | 48.45 | 48.75 | 893,007 | +0.36(+0.75%) |
May 04, 2018 | 46.84 | 48.67 | 46.15 | 48.39 | 1,106,244 | +2.37(+5.15%) |
May 03, 2018 | 45.60 | 46.32 | 44.71 | 46.02 | 776,301 | +0.26(+0.57%) |
May 02, 2018 | 45.68 | 46.26 | 45.68 | 45.76 | 1,035,240 | +0.07(+0.14%) |
May 01, 2018 | 45.38 | 45.72 | 44.62 | 45.69 | 411,102 | +0.09(+0.20%) |
Apr 30, 2018 | 46.58 | 46.80 | 45.60 | 45.60 | 473,057 | -0.98(-2.10%) |
Apr 27, 2018 | 46.40 | 46.64 | 45.90 | 46.58 | 316,581 | +0.11(+0.24%) |
Apr 26, 2018 | 46.49 | 46.74 | 45.83 | 46.47 | 330,725 | +0.07(+0.16%) |
Apr 25, 2018 | 46.49 | 46.86 | 45.88 | 46.39 | 469,753 | -0.13(-0.28%) |
Apr 24, 2018 | 47.95 | 48.39 | 45.95 | 46.52 | 523,120 | -1.06(-2.23%) |
Apr 23, 2018 | 47.83 | 48.31 | 47.56 | 47.59 | 443,728 | -0.05(-0.10%) |
Apr 20, 2018 | 48.06 | 48.21 | 47.38 | 47.63 | 371,160 | -0.50(-1.05%) |
Apr 19, 2018 | 48.58 | 48.71 | 47.74 | 48.14 | 579,608 | -0.46(-0.94%) |
Apr 18, 2018 | 48.47 | 48.85 | 48.11 | 48.59 | 298,308 | +0.42(+0.87%) |
Apr 17, 2018 | 48.17 | 48.99 | 48.05 | 48.17 | 561,671 | +0.32(+0.66%) |
Apr 16, 2018 | 48.06 | 48.06 | 47.49 | 47.86 | 325,023 | +0.05(+0.10%) |
Apr 13, 2018 | 48.33 | 48.33 | 47.43 | 47.81 | 886,478 | -0.21(-0.45%) |
Apr 12, 2018 | 47.42 | 48.23 | 47.22 | 48.02 | 428,525 | +0.85(+1.80%) |
Apr 11, 2018 | 46.84 | 47.39 | 46.61 | 47.18 | 635,984 | -0.20(-0.41%) |
Apr 10, 2018 | 46.41 | 47.75 | 46.22 | 47.37 | 695,335 | +1.74(+3.82%) |
Apr 09, 2018 | 46.17 | 46.55 | 45.61 | 45.63 | 832,039 | -0.11(-0.24%) |
Apr 06, 2018 | 46.62 | 46.79 | 45.14 | 45.74 | 831,368 | -1.44(-3.04%) |
Apr 05, 2018 | 46.43 | 47.35 | 46.23 | 47.18 | 618,984 | +1.18(+2.55%) |
Apr 04, 2018 | 44.64 | 46.10 | 44.29 | 46.00 | 830,749 | +0.52(+1.15%) |
Apr 03, 2018 | 44.47 | 45.62 | 44.35 | 45.48 | 686,563 | +1.21(+2.74%) |
Apr 02, 2018 | 45.40 | 45.49 | 43.89 | 44.27 | 417,696 | -1.42(-3.10%) |
Mar 29, 2018 | 45.68 | 45.68 | 45.68 | 0 | +0.95(+2.13%) | |
Mar 28, 2018 | 45.20 | 45.35 | 44.50 | 44.73 | 768,055 | -0.26(-0.58%) |
Mar 27, 2018 | 46.55 | 46.57 | 44.78 | 44.99 | 471,597 | -1.32(-2.86%) |
Mar 26, 2018 | 46.46 | 46.46 | 45.33 | 46.32 | 759,307 | +0.73(+1.60%) |
Mar 23, 2018 | 46.96 | 47.45 | 45.50 | 45.59 | 413,196 | -1.22(-2.61%) |
Mar 22, 2018 | 48.53 | 48.98 | 46.80 | 46.81 | 484,657 | -2.09(-4.27%) |
Mar 21, 2018 | 48.45 | 49.33 | 48.39 | 48.90 | 354,661 | +0.61(+1.26%) |
Mar 20, 2018 | 48.13 | 48.57 | 47.96 | 48.30 | 333,869 | +0.38(+0.80%) |
Mar 19, 2018 | 47.85 | 48.13 | 47.17 | 47.91 | 835,803 | -0.24(-0.50%) |
Mar 16, 2018 | 47.48 | 48.33 | 47.48 | 48.16 | 932,164 | +0.48(+1.02%) |
Mar 15, 2018 | 47.62 | 47.88 | 47.43 | 47.67 | 413,575 | +0.08(+0.18%) |
Mar 14, 2018 | 48.32 | 48.32 | 47.41 | 47.59 | 1,396,789 | -0.45(-0.93%) |
Mar 13, 2018 | 49.02 | 49.33 | 47.91 | 48.03 | 2,260,348 | -0.90(-1.85%) |
Mar 12, 2018 | 49.71 | 49.71 | 48.71 | 48.94 | 473,864 | -0.75(-1.50%) |
Mar 09, 2018 | 48.81 | 49.75 | 48.42 | 49.68 | 511,040 | +1.32(+2.73%) |
Mar 08, 2018 | 48.42 | 48.47 | 47.71 | 48.37 | 338,627 | +0.08(+0.17%) |
Mar 07, 2018 | 48.28 | 520,340 | +0.12(+0.25%) | |||
Mar 06, 2018 | 47.35 | 48.21 | 47.19 | 48.16 | 595,989 | +1.13(+2.41%) |
Mar 05, 2018 | 45.69 | 47.26 | 45.69 | 47.03 | 495,348 | +1.02(+2.22%) |
Mar 02, 2018 | 45.46 | 46.11 | 45.18 | 46.00 | 634,460 | +0.09(+0.20%) |
Mar 01, 2018 | 46.58 | 46.90 | 45.49 | 45.91 | 598,730 | -0.77(-1.65%) |
Feb 28, 2018 | 48.65 | 48.65 | 46.65 | 46.68 | 1,269,854 | -1.90(-3.91%) |
Feb 27, 2018 | 49.53 | 49.97 | 48.54 | 48.58 | 368,047 | -0.98(-1.97%) |
Feb 26, 2018 | 49.35 | 49.68 | 48.91 | 49.56 | 457,713 | +0.56(+1.14%) |
Feb 23, 2018 | 49.21 | 49.58 | 48.45 | 49.00 | 357,803 | +0.16(+0.32%) |
Feb 22, 2018 | 48.84 | 495,103 | -0.03(-0.06%) | |||
Feb 21, 2018 | 48.47 | 49.66 | 48.38 | 48.87 | 542,651 | +0.57(+1.17%) |
Feb 20, 2018 | 49.51 | 49.73 | 48.03 | 48.30 | 1,084,694 | -1.49(-2.99%) |
Feb 16, 2018 | 49.79 | 49.79 | 49.79 | 0 | +1.35(+2.78%) | |
Feb 15, 2018 | 48.52 | 48.70 | 47.73 | 48.44 | 1,646,548 | +0.33(+0.70%) |
Feb 14, 2018 | 47.01 | 48.23 | 46.95 | 48.11 | 841,400 | +0.77(+1.63%) |
Feb 13, 2018 | 47.38 | 47.62 | 46.69 | 47.33 | 595,341 | -0.27(-0.57%) |
Feb 12, 2018 | 47.35 | 47.91 | 46.71 | 47.60 | 761,586 | +0.63(+1.35%) |
Feb 09, 2018 | 47.53 | 47.58 | 45.64 | 46.97 | 608,024 | +0.10(+0.22%) |
Feb 08, 2018 | 48.49 | 48.51 | 46.87 | 46.87 | 625,609 | -1.62(-3.34%) |
Feb 07, 2018 | 48.65 | 48.93 | 48.47 | 48.49 | 642,027 | -0.38(-0.78%) |
Feb 06, 2018 | 47.87 | 49.11 | 47.34 | 48.87 | 672,335 | -0.70(-1.41%) |
Feb 05, 2018 | 50.73 | 51.29 | 48.97 | 49.57 | 400,952 | -1.77(-3.44%) |
Feb 02, 2018 | 51.82 | 51.85 | 51.31 | 51.33 | 727,349 | -0.88(-1.69%) |
Feb 01, 2018 | 51.90 | 52.42 | 51.68 | 52.22 | 677,204 | +0.12(+0.23%) |
Jan 31, 2018 | 52.87 | 53.03 | 51.92 | 52.10 | 616,205 | -0.43(-0.81%) |
Jan 30, 2018 | 52.68 | 52.95 | 52.19 | 52.52 | 610,268 | -0.45(-0.84%) |
Jan 29, 2018 | 53.23 | 53.60 | 52.89 | 52.97 | 668,108 | -0.46(-0.85%) |
Jan 26, 2018 | 53.15 | 53.43 | 52.84 | 53.43 | 822,111 | +0.53(+1.00%) |
Jan 25, 2018 | 53.08 | 53.09 | 50.88 | 52.90 | 564,637 | +0.15(+0.28%) |
Jan 24, 2018 | 52.78 | 53.20 | 52.52 | 52.75 | 868,131 | +0.27(+0.51%) |
Jan 23, 2018 | 52.12 | 52.73 | 52.12 | 52.48 | 704,434 | -0.01(-0.02%) |
Jan 22, 2018 | 52.38 | 52.73 | 51.72 | 52.49 | 682,931 | +0.13(+0.25%) |
Jan 19, 2018 | 51.71 | 52.38 | 51.54 | 52.36 | 1,184,959 | +0.90(+1.75%) |
Jan 18, 2018 | 51.19 | 51.60 | 50.82 | 51.45 | 607,889 | +0.21(+0.42%) |
Jan 17, 2018 | 50.83 | 51.54 | 50.45 | 51.24 | 477,059 | +0.67(+1.32%) |
Jan 16, 2018 | 51.62 | 51.62 | 50.20 | 50.57 | 349,245 | -0.51(-1.00%) |
Jan 12, 2018 | 51.08 | 51.08 | 51.08 | 0 | +0.01(+0.02%) | |
Jan 11, 2018 | 50.68 | 51.11 | 50.43 | 51.07 | 286,306 | +0.68(+1.35%) |
Jan 10, 2018 | 50.84 | 50.84 | 50.28 | 50.39 | 523,063 | -0.52(-1.02%) |
Jan 09, 2018 | 51.37 | 51.48 | 50.78 | 50.91 | 901,413 | -0.05(-0.09%) |
Jan 08, 2018 | 50.25 | 51.21 | 50.13 | 50.96 | 669,679 | +0.64(+1.28%) |
Jan 05, 2018 | 49.72 | 50.40 | 49.72 | 50.32 | 404,848 | +0.74(+1.50%) |
Jan 04, 2018 | 49.79 | 49.84 | 49.33 | 49.58 | 990,549 | +0.14(+0.28%) |
Jan 03, 2018 | 49.48 | 49.70 | 49.18 | 49.44 | 902,152 | +0.06(+0.11%) |
Jan 02, 2018 | 49.93 | 49.93 | 49.15 | 49.38 | 619,762 | -0.27(-0.54%) |
Dec 29, 2017 | 49.65 | 49.65 | 49.65 | 0 | -0.25(-0.50%) | |
Dec 28, 2017 | 50.38 | 50.38 | 49.72 | 49.90 | 335,872 | -0.22(-0.45%) |
Dec 27, 2017 | 49.99 | 50.45 | 49.98 | 50.12 | 253,859 | +0.11(+0.22%) |
Dec 26, 2017 | 50.09 | 50.28 | 49.81 | 50.01 | 211,531 | -0.13(-0.26%) |
Dec 22, 2017 | 50.58 | 50.58 | 49.89 | 50.14 | 236,687 | -0.38(-0.75%) |
Dec 21, 2017 | 50.23 | 50.68 | 49.81 | 50.52 | 277,034 | +0.47(+0.95%) |
Dec 20, 2017 | 50.08 | 50.77 | 49.64 | 50.05 | 1,191,752 | +0.21(+0.43%) |
Dec 19, 2017 | 49.73 | 50.03 | 49.59 | 49.84 | 327,588 | +0.20(+0.41%) |
Dec 18, 2017 | 49.31 | 49.96 | 49.08 | 49.63 | 809,252 | +0.75(+1.54%) |
Dec 15, 2017 | 48.56 | 49.46 | 48.54 | 48.88 | 1,297,373 | +0.57(+1.17%) |
Dec 14, 2017 | 49.14 | 49.20 | 48.26 | 48.31 | 344,350 | -0.87(-1.76%) |
Dec 13, 2017 | 48.92 | 49.51 | 48.67 | 49.18 | 559,363 | +0.29(+0.59%) |
Dec 12, 2017 | 49.21 | 49.45 | 48.78 | 48.89 | 407,266 | +0.05(+0.10%) |
Dec 11, 2017 | 49.46 | 49.60 | 48.74 | 48.84 | 561,174 | -0.55(-1.11%) |
Dec 08, 2017 | 49.98 | 50.03 | 49.36 | 49.39 | 687,797 | -0.16(-0.32%) |
Dec 07, 2017 | 49.14 | 50.02 | 49.14 | 49.55 | 736,935 | +0.31(+0.62%) |
Dec 06, 2017 | 49.09 | 49.60 | 49.09 | 49.24 | 506,422 | -0.05(-0.09%) |
Dec 05, 2017 | 49.98 | 49.98 | 49.07 | 49.29 | 573,357 | -0.65(-1.30%) |
Dec 04, 2017 | 50.38 | 50.85 | 49.94 | 49.94 | 601,465 | +0.24(+0.49%) |
Dec 01, 2017 | 50.28 | 50.28 | 48.89 | 49.70 | 534,416 | -0.60(-1.20%) |
Nov 30, 2017 | 50.16 | 50.58 | 49.94 | 50.30 | 494,275 | +0.29(+0.58%) |
Nov 29, 2017 | 49.69 | 50.39 | 49.30 | 50.01 | 1,695,571 | +0.34(+0.69%) |
Nov 28, 2017 | 48.60 | 49.84 | 48.54 | 49.67 | 523,906 | +1.05(+2.16%) |
Nov 27, 2017 | 48.15 | 48.69 | 48.13 | 48.62 | 366,133 | +0.42(+0.87%) |
Nov 24, 2017 | 48.50 | 48.50 | 48.17 | 48.20 | 132,079 | -0.14(-0.29%) |
Nov 22, 2017 | 48.45 | 48.66 | 48.34 | 48.34 | 399,290 | +0.05(+0.10%) |
Nov 21, 2017 | 48.14 | 48.30 | 48.05 | 48.30 | 406,692 | +0.45(+0.95%) |
Nov 20, 2017 | 47.70 | 47.86 | 47.40 | 47.84 | 365,756 | +0.18(+0.37%) |
Nov 17, 2017 | 47.28 | 47.85 | 47.15 | 47.66 | 493,524 | +0.22(+0.47%) |
Nov 16, 2017 | 46.35 | 47.55 | 46.35 | 47.44 | 732,884 | +1.28(+2.77%) |
Nov 15, 2017 | 46.40 | 46.50 | 45.78 | 46.16 | 781,398 | -0.63(-1.35%) |
Nov 14, 2017 | 46.92 | 47.28 | 46.34 | 46.79 | 1,042,017 | -0.59(-1.25%) |
Nov 13, 2017 | 46.95 | 47.44 | 46.86 | 47.39 | 699,496 | +0.04(+0.08%) |
Nov 10, 2017 | 47.32 | 47.79 | 47.02 | 47.35 | 481,983 | +0.09(+0.20%) |
Nov 09, 2017 | 46.89 | 47.47 | 46.83 | 47.26 | 614,069 | -0.02(-0.04%) |
Nov 08, 2017 | 47.82 | 47.88 | 46.83 | 47.27 | 992,514 | -0.59(-1.24%) |
Nov 07, 2017 | 48.26 | 48.69 | 47.76 | 47.87 | 461,914 | -0.29(-0.60%) |
Nov 06, 2017 | 47.60 | 48.64 | 47.30 | 48.16 | 635,395 | +0.53(+1.11%) |
Nov 03, 2017 | 48.13 | 49.19 | 47.53 | 47.63 | 1,316,117 | -0.17(-0.35%) |
Nov 02, 2017 | 43.84 | 47.93 | 43.69 | 47.79 | 3,230,112 | +4.36(+10.04%) |
Nov 01, 2017 | 43.81 | 44.05 | 43.41 | 43.43 | 1,169,668 | +0.15(+0.34%) |
Oct 31, 2017 | 43.00 | 43.67 | 42.81 | 43.28 | 632,146 | +0.52(+1.22%) |
Oct 30, 2017 | 43.55 | 43.63 | 42.74 | 42.76 | 543,193 | -0.85(-1.96%) |
Oct 27, 2017 | 43.85 | 43.93 | 43.29 | 43.62 | 421,872 | -0.31(-0.70%) |
Oct 26, 2017 | 43.79 | 44.04 | 43.57 | 43.92 | 580,592 | +0.42(+0.96%) |
Oct 25, 2017 | 44.01 | 44.22 | 42.95 | 43.51 | 809,758 | -0.58(-1.31%) |
Oct 24, 2017 | 43.79 | 44.53 | 43.69 | 44.08 | 1,148,869 | +0.57(+1.30%) |
Oct 23, 2017 | 44.08 | 44.08 | 43.47 | 43.52 | 949,515 | -0.03(-0.06%) |
Oct 20, 2017 | 43.37 | 43.70 | 43.33 | 43.54 | 644,746 | +0.30(+0.69%) |
Oct 19, 2017 | 43.15 | 43.43 | 43.12 | 43.25 | 471,143 | -0.20(-0.47%) |
Oct 18, 2017 | 43.26 | 43.76 | 43.10 | 43.45 | 667,974 | +0.32(+0.73%) |
Oct 17, 2017 | 43.35 | 43.65 | 43.09 | 43.14 | 540,080 | -0.27(-0.62%) |
Oct 16, 2017 | 43.28 | 43.79 | 43.27 | 43.40 | 1,071,052 | +0.48(+1.12%) |
Oct 13, 2017 | 42.88 | 43.20 | 42.88 | 42.92 | 425,751 | +0.32(+0.76%) |
Oct 12, 2017 | 42.38 | 42.98 | 42.14 | 42.60 | 568,378 | +0.19(+0.46%) |
Oct 11, 2017 | 42.27 | 42.59 | 42.11 | 42.40 | 814,103 | +0.18(+0.42%) |
Oct 10, 2017 | 42.71 | 42.71 | 42.09 | 42.23 | 585,507 | -0.23(-0.55%) |
Oct 09, 2017 | 42.15 | 43.40 | 42.15 | 42.46 | 1,131,760 | +0.64(+1.53%) |
Oct 06, 2017 | 41.55 | 42.08 | 41.42 | 41.82 | 494,200 | +0.10(+0.24%) |
Oct 05, 2017 | 41.66 | 41.80 | 41.39 | 41.72 | 1,056,327 | +0.20(+0.49%) |
Oct 04, 2017 | 41.69 | 41.85 | 41.41 | 41.51 | 435,896 | -0.09(-0.22%) |
Oct 03, 2017 | 41.52 | 41.74 | 41.22 | 41.60 | 732,835 | +0.23(+0.56%) |