Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 48.42 | 48.98 | 48.31 | 48.89 | 1,441,353 | +0.28(+0.58%) |
Sep 27, 2018 | 48.64 | 48.87 | 48.38 | 48.61 | 1,214,280 | -0.03(-0.06%) |
Sep 26, 2018 | 49.49 | 49.49 | 48.61 | 48.64 | 1,029,318 | -0.75(-1.52%) |
Sep 25, 2018 | 49.94 | 49.94 | 49.38 | 49.39 | 1,411,615 | -0.28(-0.57%) |
Sep 24, 2018 | 50.39 | 50.50 | 49.60 | 49.67 | 1,463,517 | -0.71(-1.41%) |
Sep 21, 2018 | 50.93 | 50.93 | 50.34 | 50.38 | 5,665,754 | -0.39(-0.77%) |
Sep 20, 2018 | 50.66 | 50.95 | 50.59 | 50.77 | 1,563,303 | +0.35(+0.69%) |
Sep 19, 2018 | 49.78 | 50.61 | 49.77 | 50.42 | 1,386,401 | +0.74(+1.49%) |
Sep 18, 2018 | 49.52 | 49.74 | 49.14 | 49.68 | 1,185,487 | +0.27(+0.55%) |
Sep 17, 2018 | 49.76 | 49.80 | 49.36 | 49.41 | 1,125,925 | -0.21(-0.43%) |
Sep 14, 2018 | 49.04 | 49.62 | 49.04 | 49.62 | 1,420,496 | +0.59(+1.21%) |
Sep 13, 2018 | 48.72 | 49.10 | 48.58 | 49.03 | 1,364,191 | +0.49(+1.00%) |
Sep 12, 2018 | 48.67 | 48.75 | 48.50 | 48.54 | 850,206 | -0.23(-0.48%) |
Sep 11, 2018 | 48.63 | 48.87 | 48.42 | 48.77 | 915,945 | +0.15(+0.30%) |
Sep 10, 2018 | 48.53 | 48.65 | 48.27 | 48.63 | 1,172,585 | +0.29(+0.60%) |
Sep 07, 2018 | 48.51 | 48.62 | 48.07 | 48.34 | 970,491 | -0.22(-0.46%) |
Sep 06, 2018 | 49.04 | 49.13 | 48.52 | 48.56 | 1,209,246 | -0.37(-0.76%) |
Sep 05, 2018 | 48.89 | 49.18 | 48.78 | 48.93 | 1,215,736 | +0.00(+0.00%) |
Sep 04, 2018 | 49.00 | 49.00 | 48.67 | 48.93 | 1,162,241 | -0.04(-0.08%) |
Aug 31, 2018 | 48.97 | 48.97 | 48.97 | 0 | +0.10(+0.20%) | |
Aug 30, 2018 | 49.04 | 49.04 | 48.53 | 48.87 | 1,058,106 | -0.24(-0.50%) |
Aug 29, 2018 | 48.96 | 49.25 | 48.63 | 49.11 | 1,107,390 | +0.18(+0.38%) |
Aug 28, 2018 | 48.93 | 49.07 | 48.70 | 48.93 | 900,939 | +0.12(+0.24%) |
Aug 27, 2018 | 48.54 | 48.90 | 48.54 | 48.81 | 773,654 | +0.37(+0.76%) |
Aug 24, 2018 | 48.15 | 48.49 | 48.15 | 48.44 | 701,258 | +0.40(+0.83%) |
Aug 23, 2018 | 48.37 | 48.37 | 47.96 | 48.04 | 704,415 | -0.32(-0.66%) |
Aug 22, 2018 | 48.62 | 48.71 | 48.34 | 48.36 | 886,143 | -0.35(-0.72%) |
Aug 21, 2018 | 48.64 | 49.11 | 48.54 | 48.71 | 1,338,852 | +0.06(+0.12%) |
Aug 20, 2018 | 48.84 | 49.08 | 48.60 | 48.65 | 835,334 | -0.11(-0.22%) |
Aug 17, 2018 | 48.65 | 48.83 | 48.60 | 48.76 | 963,985 | +0.01(+0.02%) |
Aug 16, 2018 | 48.36 | 49.03 | 48.36 | 48.75 | 877,023 | +0.43(+0.89%) |
Aug 15, 2018 | 48.27 | 48.45 | 48.08 | 48.32 | 1,012,340 | -0.23(-0.48%) |
Aug 14, 2018 | 48.35 | 48.63 | 48.34 | 48.56 | 580,613 | +0.22(+0.46%) |
Aug 13, 2018 | 48.71 | 48.84 | 48.28 | 48.33 | 814,957 | -0.38(-0.78%) |
Aug 10, 2018 | 48.56 | 48.83 | 48.30 | 48.71 | 863,688 | -0.21(-0.44%) |
Aug 09, 2018 | 49.28 | 49.36 | 48.89 | 48.93 | 671,172 | -0.39(-0.79%) |
Aug 08, 2018 | 49.42 | 49.51 | 49.13 | 49.32 | 759,182 | -0.11(-0.22%) |
Aug 07, 2018 | 49.61 | 49.80 | 49.35 | 49.42 | 807,805 | -0.11(-0.22%) |
Aug 06, 2018 | 49.72 | 49.79 | 49.46 | 49.53 | 792,853 | -0.18(-0.37%) |
Aug 03, 2018 | 49.39 | 49.71 | 49.08 | 49.71 | 1,011,716 | +0.17(+0.33%) |
Aug 02, 2018 | 49.75 | 49.98 | 49.46 | 49.55 | 1,691,223 | -0.60(-1.20%) |
Aug 01, 2018 | 49.49 | 50.37 | 49.44 | 50.15 | 1,819,691 | +0.79(+1.60%) |
Jul 31, 2018 | 48.77 | 49.41 | 48.56 | 49.36 | 1,741,425 | +0.93(+1.93%) |
Jul 30, 2018 | 48.26 | 48.95 | 48.23 | 48.43 | 2,398,622 | +0.05(+0.10%) |
Jul 27, 2018 | 48.71 | 48.96 | 48.33 | 48.38 | 1,142,463 | -0.35(-0.72%) |
Jul 26, 2018 | 48.70 | 48.85 | 48.48 | 48.73 | 1,428,440 | +0.24(+0.50%) |
Jul 25, 2018 | 48.63 | 48.72 | 48.22 | 48.49 | 1,276,101 | -0.16(-0.32%) |
Jul 24, 2018 | 48.51 | 48.79 | 48.47 | 48.64 | 1,337,328 | +0.15(+0.30%) |
Jul 23, 2018 | 48.24 | 48.60 | 48.11 | 48.50 | 973,555 | +0.26(+0.54%) |
Jul 20, 2018 | 48.01 | 48.27 | 47.77 | 48.24 | 935,789 | +0.22(+0.47%) |
Jul 19, 2018 | 48.54 | 48.67 | 47.91 | 48.01 | 868,733 | -0.77(-1.57%) |
Jul 18, 2018 | 48.26 | 48.82 | 48.25 | 48.78 | 871,902 | +0.46(+0.95%) |
Jul 17, 2018 | 48.49 | 48.49 | 48.23 | 48.32 | 682,086 | -0.10(-0.20%) |
Jul 16, 2018 | 48.11 | 48.51 | 48.10 | 48.42 | 655,448 | +0.31(+0.65%) |
Jul 13, 2018 | 47.83 | 48.22 | 47.68 | 48.11 | 699,307 | +0.13(+0.26%) |
Jul 12, 2018 | 48.44 | 48.62 | 47.83 | 47.98 | 1,123,669 | -0.17(-0.34%) |
Jul 11, 2018 | 48.33 | 48.48 | 48.05 | 48.15 | 711,984 | -0.37(-0.76%) |
Jul 10, 2018 | 48.72 | 48.84 | 48.20 | 48.52 | 1,319,462 | -0.15(-0.30%) |
Jul 09, 2018 | 47.78 | 48.72 | 47.78 | 48.66 | 1,086,883 | +1.13(+2.37%) |
Jul 06, 2018 | 47.07 | 47.78 | 46.89 | 47.54 | 1,063,840 | +0.52(+1.12%) |
Jul 05, 2018 | 47.17 | 47.38 | 46.91 | 47.01 | 1,629,249 | +0.06(+0.12%) |
Jul 03, 2018 | 46.95 | 46.95 | 46.95 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.75 | 46.99 | 46.66 | 46.94 | 1,044,001 | +0.01(+0.02%) |
Jun 29, 2018 | 47.20 | 47.68 | 46.92 | 46.93 | 1,370,616 | -0.01(-0.02%) |
Jun 28, 2018 | 46.66 | 47.07 | 46.26 | 46.94 | 1,513,749 | +0.21(+0.46%) |
Jun 27, 2018 | 47.20 | 47.55 | 46.73 | 46.73 | 1,059,254 | -0.55(-1.17%) |
Jun 26, 2018 | 47.49 | 47.54 | 47.22 | 47.28 | 933,399 | -0.21(-0.45%) |
Jun 25, 2018 | 47.42 | 47.65 | 47.15 | 47.50 | 1,013,297 | +0.09(+0.18%) |
Jun 22, 2018 | 47.53 | 47.79 | 47.40 | 47.41 | 1,395,228 | +0.19(+0.41%) |
Jun 21, 2018 | 47.61 | 47.66 | 47.13 | 47.22 | 1,072,013 | -0.60(-1.26%) |
Jun 20, 2018 | 48.49 | 48.56 | 47.79 | 47.82 | 948,945 | -0.52(-1.09%) |
Jun 19, 2018 | 48.13 | 48.42 | 48.05 | 48.34 | 1,801,038 | -0.19(-0.40%) |
Jun 18, 2018 | 48.06 | 48.56 | 47.98 | 48.54 | 1,814,354 | +0.04(+0.08%) |
Jun 15, 2018 | 48.53 | 47.68 | 48.50 | 3,472,975 | +0.27(+0.56%) | |
Jun 14, 2018 | 48.55 | 48.63 | 48.02 | 48.23 | 1,898,585 | -0.20(-0.42%) |
Jun 13, 2018 | 48.47 | 48.92 | 48.40 | 48.43 | 2,223,741 | +0.04(+0.08%) |
Jun 12, 2018 | 48.63 | 48.72 | 48.23 | 48.39 | 1,202,347 | -0.24(-0.50%) |
Jun 11, 2018 | 49.15 | 49.22 | 48.62 | 48.63 | 915,869 | -0.38(-0.77%) |
Jun 08, 2018 | 48.67 | 49.03 | 48.62 | 49.01 | 1,032,037 | +0.28(+0.58%) |
Jun 07, 2018 | 48.41 | 48.80 | 48.38 | 48.73 | 1,205,889 | +0.40(+0.82%) |
Jun 06, 2018 | 48.33 | 1,144,267 | +0.10(+0.20%) | |||
Jun 05, 2018 | 48.24 | 48.31 | 47.80 | 48.24 | 1,630,802 | -0.02(-0.04%) |
Jun 04, 2018 | 48.40 | 48.45 | 48.04 | 48.26 | 1,731,054 | +0.45(+0.94%) |
Jun 01, 2018 | 48.01 | 48.04 | 47.55 | 47.81 | 1,408,656 | +0.30(+0.63%) |
May 31, 2018 | 47.27 | 47.62 | 46.87 | 47.51 | 3,158,624 | +0.09(+0.18%) |
May 30, 2018 | 47.05 | 47.52 | 46.79 | 47.42 | 1,490,366 | +0.77(+1.65%) |
May 29, 2018 | 47.76 | 47.76 | 46.45 | 46.65 | 1,478,605 | -1.63(-3.38%) |
May 25, 2018 | 48.28 | 48.28 | 48.28 | 0 | -0.40(-0.82%) | |
May 24, 2018 | 49.13 | 49.13 | 48.54 | 48.68 | 855,981 | -0.54(-1.10%) |
May 23, 2018 | 49.62 | 49.67 | 48.99 | 49.22 | 903,513 | -0.57(-1.15%) |
May 22, 2018 | 49.94 | 50.17 | 49.72 | 49.80 | 894,680 | -0.13(-0.25%) |
May 21, 2018 | 50.01 | 50.16 | 49.80 | 49.92 | 862,914 | +0.11(+0.21%) |
May 18, 2018 | 49.93 | 49.93 | 49.62 | 49.82 | 1,589,607 | -0.14(-0.27%) |
May 17, 2018 | 49.79 | 50.11 | 49.68 | 49.95 | 743,898 | +0.15(+0.29%) |
May 16, 2018 | 49.81 | 49.98 | 49.53 | 49.81 | 748,404 | -0.04(-0.08%) |
May 15, 2018 | 49.66 | 49.97 | 49.64 | 49.85 | 1,327,478 | +0.08(+0.16%) |
May 14, 2018 | 50.31 | 50.33 | 49.69 | 49.77 | 1,307,160 | -0.42(-0.83%) |
May 11, 2018 | 50.40 | 50.64 | 50.16 | 50.19 | 1,002,899 | -0.17(-0.33%) |
May 10, 2018 | 50.21 | 50.41 | 49.92 | 50.35 | 1,088,433 | +0.24(+0.48%) |
May 09, 2018 | 50.02 | 50.19 | 49.71 | 50.11 | 853,560 | +0.37(+0.74%) |
May 08, 2018 | 49.78 | 50.00 | 49.39 | 49.74 | 1,284,848 | +0.03(+0.06%) |
May 07, 2018 | 49.52 | 49.88 | 49.39 | 49.71 | 795,788 | +0.22(+0.45%) |
May 04, 2018 | 48.76 | 49.71 | 48.62 | 49.49 | 1,204,228 | +0.51(+1.05%) |
May 03, 2018 | 49.29 | 49.34 | 48.34 | 48.97 | 1,519,418 | -0.63(-1.27%) |
May 02, 2018 | 50.73 | 50.76 | 49.53 | 49.60 | 1,424,280 | -1.31(-2.57%) |
May 01, 2018 | 50.76 | 50.99 | 50.42 | 50.91 | 986,855 | -0.02(-0.04%) |
Apr 30, 2018 | 50.33 | 51.50 | 50.33 | 50.93 | 1,841,200 | +0.69(+1.37%) |
Apr 27, 2018 | 50.09 | 50.34 | 49.97 | 50.24 | 1,432,377 | +0.05(+0.10%) |
Apr 26, 2018 | 50.04 | 50.45 | 49.86 | 50.19 | 1,146,265 | +0.16(+0.31%) |
Apr 25, 2018 | 49.79 | 50.25 | 49.48 | 50.04 | 1,090,633 | +0.25(+0.51%) |
Apr 24, 2018 | 49.97 | 50.48 | 49.59 | 49.79 | 1,814,341 | -0.33(-0.66%) |
Apr 23, 2018 | 50.22 | 50.34 | 49.94 | 50.12 | 1,225,063 | +0.05(+0.10%) |
Apr 20, 2018 | 50.18 | 50.41 | 49.99 | 50.07 | 1,582,969 | +0.05(+0.10%) |
Apr 19, 2018 | 49.55 | 50.17 | 49.55 | 50.02 | 1,153,470 | +0.49(+0.98%) |
Apr 18, 2018 | 49.67 | 50.03 | 49.47 | 49.53 | 1,187,957 | +0.02(+0.04%) |
Apr 17, 2018 | 49.76 | 49.81 | 49.33 | 49.52 | 1,169,663 | -0.02(-0.04%) |
Apr 16, 2018 | 49.39 | 49.74 | 49.31 | 49.53 | 1,174,930 | +0.57(+1.17%) |
Apr 13, 2018 | 49.44 | 49.45 | 48.86 | 48.96 | 1,203,698 | -0.11(-0.22%) |
Apr 12, 2018 | 48.88 | 49.35 | 48.88 | 49.07 | 1,185,182 | +0.45(+0.92%) |
Apr 11, 2018 | 48.42 | 48.84 | 48.38 | 48.62 | 1,144,833 | -0.34(-0.69%) |
Apr 10, 2018 | 48.82 | 49.26 | 48.73 | 48.96 | 1,692,214 | +0.78(+1.61%) |
Apr 09, 2018 | 48.18 | 48.96 | 47.99 | 48.19 | 1,598,561 | +0.24(+0.51%) |
Apr 06, 2018 | 48.71 | 49.11 | 47.67 | 47.94 | 1,889,427 | -1.10(-2.24%) |
Apr 05, 2018 | 48.74 | 49.31 | 48.64 | 49.04 | 1,193,208 | +0.56(+1.16%) |
Apr 04, 2018 | 47.33 | 48.57 | 47.33 | 48.48 | 1,471,764 | +0.45(+0.93%) |
Apr 03, 2018 | 47.40 | 48.13 | 47.36 | 48.03 | 1,548,943 | +0.80(+1.69%) |
Apr 02, 2018 | 48.23 | 48.56 | 46.54 | 47.23 | 1,825,107 | -1.05(-2.17%) |
Mar 29, 2018 | 48.28 | 48.28 | 48.28 | 0 | +0.28(+0.59%) | |
Mar 28, 2018 | 47.66 | 48.23 | 47.57 | 48.00 | 1,647,330 | +0.33(+0.69%) |
Mar 27, 2018 | 48.51 | 48.70 | 47.49 | 47.67 | 2,087,546 | -0.99(-2.04%) |
Mar 26, 2018 | 48.23 | 48.73 | 47.79 | 48.66 | 1,386,088 | +1.02(+2.14%) |
Mar 23, 2018 | 48.79 | 49.08 | 47.56 | 47.64 | 1,607,914 | -1.14(-2.33%) |
Mar 22, 2018 | 49.57 | 49.94 | 48.76 | 48.78 | 1,632,473 | -1.31(-2.62%) |
Mar 21, 2018 | 50.00 | 50.53 | 49.98 | 50.09 | 1,208,060 | +0.17(+0.35%) |
Mar 20, 2018 | 49.71 | 50.24 | 49.71 | 49.91 | 2,190,190 | +0.41(+0.82%) |
Mar 19, 2018 | 49.65 | 49.94 | 49.21 | 49.51 | 2,204,442 | -0.16(-0.33%) |
Mar 16, 2018 | 49.24 | 49.93 | 49.24 | 49.67 | 3,118,155 | +0.21(+0.43%) |
Mar 15, 2018 | 49.57 | 50.00 | 49.41 | 49.46 | 1,972,817 | -0.02(-0.04%) |
Mar 14, 2018 | 49.95 | 50.12 | 49.43 | 49.48 | 2,367,656 | -0.27(-0.55%) |
Mar 13, 2018 | 50.27 | 50.39 | 49.70 | 49.75 | 1,561,571 | -0.26(-0.52%) |
Mar 12, 2018 | 50.23 | 50.48 | 49.77 | 50.01 | 1,220,578 | -0.20(-0.41%) |
Mar 09, 2018 | 50.00 | 50.23 | 49.66 | 50.21 | 1,945,700 | +0.45(+0.90%) |
Mar 08, 2018 | 49.65 | 49.85 | 49.28 | 49.77 | 1,753,171 | +0.31(+0.63%) |
Mar 07, 2018 | 49.70 | 49.46 | 1,664,767 | +0.06(+0.12%) | ||
Mar 06, 2018 | 49.03 | 49.47 | 48.65 | 49.40 | 2,622,390 | +0.50(+1.01%) |
Mar 05, 2018 | 47.07 | 49.00 | 47.07 | 48.90 | 1,984,714 | +1.50(+3.17%) |
Mar 02, 2018 | 47.01 | 47.48 | 46.79 | 47.40 | 1,494,150 | +0.17(+0.35%) |
Mar 01, 2018 | 47.90 | 48.13 | 46.94 | 47.23 | 1,596,712 | -0.66(-1.38%) |
Feb 28, 2018 | 48.98 | 49.07 | 47.87 | 47.89 | 1,241,337 | -0.83(-1.69%) |
Feb 27, 2018 | 49.14 | 49.76 | 48.72 | 48.72 | 1,330,500 | -0.47(-0.96%) |
Feb 26, 2018 | 48.95 | 49.20 | 48.79 | 49.19 | 1,512,495 | +0.38(+0.77%) |
Feb 23, 2018 | 48.32 | 48.85 | 48.30 | 48.81 | 1,287,511 | +0.72(+1.49%) |
Feb 22, 2018 | 48.08 | 48.10 | 1,697,608 | -0.15(-0.30%) | ||
Feb 21, 2018 | 48.38 | 48.91 | 48.21 | 48.24 | 1,344,704 | -0.14(-0.28%) |
Feb 20, 2018 | 48.36 | 48.76 | 48.21 | 48.38 | 1,621,584 | -0.18(-0.38%) |
Feb 16, 2018 | 48.56 | 48.56 | 48.56 | 0 | +0.18(+0.38%) | |
Feb 15, 2018 | 47.63 | 48.39 | 47.57 | 48.38 | 1,733,222 | +0.99(+2.09%) |
Feb 14, 2018 | 46.41 | 47.41 | 46.33 | 47.39 | 1,194,653 | +0.76(+1.62%) |
Feb 13, 2018 | 45.84 | 46.77 | 45.71 | 46.63 | 1,637,363 | +0.57(+1.24%) |
Feb 12, 2018 | 45.76 | 46.67 | 45.56 | 46.06 | 1,954,642 | +0.75(+1.65%) |
Feb 09, 2018 | 45.11 | 45.64 | 44.14 | 45.31 | 2,063,432 | +0.66(+1.48%) |
Feb 08, 2018 | 46.44 | 46.45 | 44.63 | 44.65 | 2,118,163 | -1.76(-3.78%) |
Feb 07, 2018 | 46.16 | 47.17 | 46.16 | 46.41 | 2,225,425 | +0.05(+0.10%) |
Feb 06, 2018 | 45.93 | 46.75 | 45.20 | 46.36 | 3,562,144 | -0.93(-1.97%) |
Feb 05, 2018 | 48.89 | 49.26 | 46.79 | 47.29 | 2,180,312 | -1.99(-4.03%) |
Feb 02, 2018 | 49.90 | 50.08 | 49.27 | 49.28 | 1,361,824 | -0.75(-1.49%) |
Feb 01, 2018 | 50.01 | 50.15 | 49.71 | 50.03 | 1,889,404 | -0.06(-0.12%) |
Jan 31, 2018 | 50.39 | 50.66 | 50.04 | 50.08 | 1,985,098 | -0.33(-0.65%) |
Jan 30, 2018 | 51.23 | 51.35 | 50.41 | 50.41 | 1,807,126 | -1.09(-2.11%) |
Jan 29, 2018 | 51.84 | 51.97 | 51.50 | 51.50 | 978,741 | -0.34(-0.65%) |
Jan 26, 2018 | 51.68 | 51.86 | 51.51 | 51.84 | 792,952 | +0.30(+0.58%) |
Jan 25, 2018 | 51.44 | 51.68 | 51.41 | 51.54 | 853,166 | +0.11(+0.21%) |
Jan 24, 2018 | 51.35 | 51.74 | 51.25 | 51.43 | 1,139,183 | +0.14(+0.26%) |
Jan 23, 2018 | 51.02 | 51.33 | 50.92 | 51.30 | 854,101 | +0.10(+0.19%) |
Jan 22, 2018 | 51.03 | 51.20 | 50.87 | 51.20 | 876,817 | +0.28(+0.55%) |
Jan 19, 2018 | 51.01 | 51.08 | 50.85 | 50.92 | 1,262,329 | -0.01(-0.02%) |
Jan 18, 2018 | 50.73 | 51.19 | 50.66 | 50.93 | 968,076 | +0.16(+0.32%) |
Jan 17, 2018 | 50.86 | 50.88 | 50.65 | 50.76 | 1,167,120 | +0.16(+0.31%) |
Jan 16, 2018 | 51.25 | 51.37 | 50.38 | 50.61 | 1,465,632 | -0.57(-1.12%) |
Jan 12, 2018 | 51.18 | 51.18 | 51.18 | 0 | +1.23(+2.47%) | |
Jan 11, 2018 | 49.88 | 50.11 | 49.79 | 49.95 | 1,606,512 | +0.29(+0.59%) |
Jan 10, 2018 | 49.66 | 975,289 | +0.08(+0.16%) | |||
Jan 09, 2018 | 49.27 | 49.78 | 49.23 | 49.58 | 1,269,949 | +0.53(+1.09%) |
Jan 08, 2018 | 48.96 | 49.21 | 48.84 | 49.05 | 1,202,675 | -0.04(-0.08%) |
Jan 05, 2018 | 49.32 | 49.40 | 49.00 | 49.09 | 1,123,246 | -0.10(-0.20%) |
Jan 04, 2018 | 49.07 | 49.47 | 48.95 | 49.18 | 1,195,975 | +0.24(+0.50%) |
Jan 03, 2018 | 48.40 | 49.05 | 48.40 | 48.94 | 1,146,269 | +0.56(+1.16%) |
Jan 02, 2018 | 48.72 | 48.73 | 48.17 | 48.38 | 1,140,206 | -0.14(-0.28%) |
Dec 29, 2017 | 48.51 | 48.51 | 48.51 | 0 | -0.11(-0.22%) | |
Dec 28, 2017 | 48.64 | 48.67 | 48.43 | 48.62 | 847,615 | +0.14(+0.28%) |
Dec 27, 2017 | 48.36 | 48.52 | 48.35 | 48.48 | 697,758 | +0.08(+0.16%) |
Dec 26, 2017 | 48.29 | 48.50 | 48.29 | 48.41 | 528,460 | +0.25(+0.52%) |
Dec 22, 2017 | 48.43 | 48.48 | 48.04 | 48.15 | 834,927 | -0.13(-0.26%) |
Dec 21, 2017 | 48.11 | 48.46 | 48.11 | 48.28 | 660,475 | +0.27(+0.57%) |
Dec 20, 2017 | 48.30 | 48.44 | 47.97 | 48.01 | 1,038,634 | -0.13(-0.26%) |
Dec 19, 2017 | 48.70 | 48.13 | 48.14 | 1,112,090 | -0.33(-0.68%) | |
Dec 18, 2017 | 48.38 | 48.79 | 48.25 | 48.47 | 1,030,022 | +0.22(+0.46%) |
Dec 15, 2017 | 48.21 | 48.57 | 48.09 | 48.24 | 2,328,669 | +0.29(+0.61%) |
Dec 14, 2017 | 48.49 | 48.65 | 47.89 | 47.95 | 1,159,658 | -0.44(-0.90%) |
Dec 13, 2017 | 48.74 | 48.86 | 48.36 | 48.39 | 1,006,355 | -0.41(-0.83%) |
Dec 12, 2017 | 48.79 | 48.96 | 48.49 | 48.79 | 1,111,624 | +0.26(+0.54%) |
Dec 11, 2017 | 48.33 | 48.69 | 48.33 | 48.53 | 1,567,523 | +0.20(+0.42%) |
Dec 08, 2017 | 48.61 | 48.61 | 48.22 | 48.33 | 1,165,562 | -0.15(-0.30%) |
Dec 07, 2017 | 48.36 | 48.59 | 48.26 | 48.47 | 856,616 | +0.03(+0.06%) |
Dec 06, 2017 | 48.55 | 48.68 | 48.41 | 48.45 | 575,174 | -0.15(-0.30%) |
Dec 05, 2017 | 49.15 | 49.23 | 48.58 | 48.59 | 896,201 | -0.52(-1.07%) |
Dec 04, 2017 | 49.18 | 49.36 | 49.04 | 49.11 | 1,321,866 | +0.16(+0.32%) |
Dec 01, 2017 | 48.93 | 49.07 | 48.24 | 48.96 | 1,033,772 | +0.20(+0.42%) |
Nov 30, 2017 | 49.00 | 49.12 | 48.56 | 48.76 | 1,493,059 | -0.05(-0.10%) |
Nov 29, 2017 | 48.66 | 49.15 | 48.60 | 48.80 | 1,077,172 | +0.21(+0.44%) |
Nov 28, 2017 | 48.15 | 48.60 | 48.10 | 48.59 | 1,168,124 | +0.50(+1.03%) |
Nov 27, 2017 | 47.88 | 48.19 | 47.82 | 48.09 | 815,225 | +0.30(+0.63%) |
Nov 24, 2017 | 47.99 | 48.16 | 47.74 | 47.79 | 367,738 | -0.01(-0.02%) |
Nov 22, 2017 | 47.86 | 48.16 | 47.76 | 47.80 | 858,160 | -0.02(-0.04%) |
Nov 21, 2017 | 47.90 | 48.21 | 47.80 | 47.82 | 931,377 | +0.03(+0.06%) |
Nov 20, 2017 | 47.63 | 47.85 | 47.47 | 47.79 | 740,698 | +0.13(+0.26%) |
Nov 17, 2017 | 47.48 | 47.79 | 47.42 | 47.67 | 1,060,547 | +0.02(+0.04%) |
Nov 16, 2017 | 48.22 | 48.25 | 47.63 | 47.65 | 1,013,075 | -0.47(-0.99%) |
Nov 15, 2017 | 48.12 | 48.22 | 47.90 | 48.12 | 1,232,843 | -0.24(-0.50%) |
Nov 14, 2017 | 48.05 | 48.38 | 47.80 | 48.37 | 1,118,588 | +0.05(+0.10%) |
Nov 13, 2017 | 47.80 | 48.38 | 47.75 | 48.32 | 1,221,395 | +0.37(+0.77%) |
Nov 10, 2017 | 47.79 | 48.01 | 47.67 | 47.95 | 902,685 | +0.16(+0.34%) |
Nov 09, 2017 | 47.76 | 48.04 | 47.60 | 47.78 | 1,348,639 | -0.23(-0.48%) |
Nov 08, 2017 | 47.93 | 48.11 | 47.87 | 48.02 | 826,201 | +0.09(+0.18%) |
Nov 07, 2017 | 48.16 | 48.41 | 47.81 | 47.93 | 917,565 | -0.18(-0.38%) |
Nov 06, 2017 | 47.93 | 48.21 | 47.93 | 48.11 | 1,630,599 | +0.07(+0.14%) |
Nov 03, 2017 | 47.75 | 48.15 | 47.26 | 48.05 | 930,593 | +0.11(+0.22%) |
Nov 02, 2017 | 48.05 | 48.36 | 47.77 | 47.94 | 1,279,247 | -0.04(-0.08%) |
Nov 01, 2017 | 48.04 | 48.18 | 47.86 | 47.98 | 2,495,884 | +0.03(+0.06%) |
Oct 31, 2017 | 47.75 | 48.01 | 47.49 | 47.95 | 3,438,658 | +0.05(+0.10%) |
Oct 30, 2017 | 46.98 | 47.95 | 46.60 | 47.90 | 2,303,263 | +1.46(+3.15%) |
Oct 27, 2017 | 46.73 | 46.80 | 46.22 | 46.44 | 1,196,518 | -0.41(-0.87%) |
Oct 26, 2017 | 46.91 | 46.98 | 46.65 | 46.84 | 870,355 | +0.12(+0.25%) |
Oct 25, 2017 | 46.90 | 47.09 | 46.52 | 46.73 | 767,781 | -0.25(-0.54%) |
Oct 24, 2017 | 47.16 | 47.28 | 46.86 | 46.98 | 861,032 | -0.18(-0.39%) |
Oct 23, 2017 | 47.59 | 47.59 | 47.10 | 47.16 | 655,562 | -0.29(-0.61%) |
Oct 20, 2017 | 47.74 | 47.76 | 47.33 | 47.46 | 620,978 | +0.02(+0.04%) |
Oct 19, 2017 | 47.07 | 47.44 | 47.00 | 47.44 | 732,735 | +0.28(+0.60%) |
Oct 18, 2017 | 47.20 | 47.31 | 47.03 | 47.15 | 613,526 | +0.03(+0.06%) |
Oct 17, 2017 | 47.52 | 47.54 | 46.99 | 47.13 | 567,935 | -0.39(-0.82%) |
Oct 16, 2017 | 47.35 | 47.56 | 47.14 | 47.51 | 837,383 | +0.20(+0.43%) |
Oct 13, 2017 | 47.39 | 47.67 | 47.24 | 47.31 | 473,232 | -0.01(-0.02%) |
Oct 12, 2017 | 47.09 | 47.36 | 46.95 | 47.32 | 848,240 | +0.15(+0.33%) |
Oct 11, 2017 | 47.27 | 47.27 | 46.94 | 47.16 | 472,897 | -0.24(-0.51%) |
Oct 10, 2017 | 47.04 | 47.43 | 47.04 | 47.41 | 617,519 | +0.38(+0.80%) |
Oct 09, 2017 | 47.43 | 47.46 | 46.95 | 47.03 | 389,369 | -0.35(-0.74%) |
Oct 06, 2017 | 47.40 | 47.47 | 47.06 | 47.38 | 589,830 | +0.02(+0.04%) |
Oct 05, 2017 | 47.03 | 47.49 | 46.94 | 47.36 | 509,119 | +0.35(+0.74%) |
Oct 04, 2017 | 46.81 | 47.18 | 46.77 | 47.01 | 694,681 | +0.14(+0.29%) |
Oct 03, 2017 | 46.64 | 46.87 | 46.51 | 46.87 | 462,930 | +0.27(+0.58%) |