Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 65.07 | 66.18 | 65.07 | 65.84 | 300,924 | +0.58(+0.89%) |
Sep 27, 2018 | 65.31 | 65.65 | 64.93 | 65.26 | 354,533 | -0.14(-0.22%) |
Sep 26, 2018 | 65.94 | 66.23 | 65.17 | 65.41 | 296,786 | -0.58(-0.88%) |
Sep 25, 2018 | 66.61 | 66.90 | 65.94 | 65.99 | 290,241 | -0.63(-0.94%) |
Sep 24, 2018 | 66.37 | 66.86 | 65.70 | 66.61 | 238,037 | +0.10(+0.14%) |
Sep 21, 2018 | 66.86 | 67.72 | 66.42 | 66.52 | 631,515 | -0.34(-0.50%) |
Sep 20, 2018 | 66.81 | 67.29 | 66.37 | 66.86 | 242,326 | +0.29(+0.43%) |
Sep 19, 2018 | 68.35 | 68.35 | 65.84 | 66.57 | 335,147 | -1.88(-2.75%) |
Sep 18, 2018 | 68.64 | 69.27 | 68.38 | 68.45 | 139,240 | -0.10(-0.14%) |
Sep 17, 2018 | 69.31 | 69.31 | 68.11 | 68.54 | 256,205 | -0.63(-0.91%) |
Sep 14, 2018 | 67.92 | 69.60 | 67.67 | 69.17 | 277,169 | +1.06(+1.56%) |
Sep 13, 2018 | 67.67 | 69.07 | 67.67 | 68.11 | 159,458 | +0.14(+0.21%) |
Sep 12, 2018 | 67.58 | 68.13 | 66.86 | 67.96 | 192,469 | +0.43(+0.64%) |
Sep 11, 2018 | 67.39 | 67.92 | 66.81 | 67.53 | 182,869 | -0.29(-0.43%) |
Sep 10, 2018 | 68.35 | 68.46 | 67.43 | 67.82 | 231,913 | -0.19(-0.28%) |
Sep 07, 2018 | 67.58 | 68.59 | 66.33 | 68.01 | 170,741 | +0.19(+0.28%) |
Sep 06, 2018 | 67.67 | 68.31 | 67.34 | 67.82 | 147,313 | +0.14(+0.21%) |
Sep 05, 2018 | 67.34 | 68.06 | 66.66 | 67.67 | 326,305 | +0.29(+0.43%) |
Sep 04, 2018 | 67.10 | 67.48 | 66.61 | 67.39 | 200,598 | +0.10(+0.14%) |
Aug 31, 2018 | 67.29 | 67.29 | 67.29 | 0 | +0.82(+1.23%) | |
Aug 30, 2018 | 66.95 | 67.19 | 66.37 | 66.47 | 201,310 | -0.58(-0.86%) |
Aug 29, 2018 | 66.57 | 67.29 | 66.18 | 67.05 | 217,318 | +0.63(+0.94%) |
Aug 28, 2018 | 67.29 | 68.45 | 66.01 | 66.42 | 219,502 | -0.72(-1.08%) |
Aug 27, 2018 | 67.48 | 67.58 | 67.05 | 67.14 | 163,135 | -0.05(-0.07%) |
Aug 24, 2018 | 67.39 | 67.72 | 66.95 | 67.19 | 152,484 | -0.24(-0.36%) |
Aug 23, 2018 | 67.39 | 67.72 | 67.10 | 67.43 | 174,425 | -0.14(-0.21%) |
Aug 22, 2018 | 67.96 | 67.96 | 67.34 | 67.58 | 198,484 | -0.24(-0.36%) |
Aug 21, 2018 | 67.00 | 68.01 | 67.00 | 67.82 | 250,798 | +0.82(+1.22%) |
Aug 20, 2018 | 67.72 | 67.87 | 66.90 | 67.00 | 232,383 | -0.63(-0.93%) |
Aug 17, 2018 | 66.86 | 67.72 | 66.66 | 67.63 | 195,325 | +0.53(+0.79%) |
Aug 16, 2018 | 67.00 | 67.58 | 66.66 | 67.10 | 276,705 | +0.24(+0.36%) |
Aug 15, 2018 | 67.58 | 67.77 | 66.66 | 66.86 | 117,475 | -0.85(-1.25%) |
Aug 14, 2018 | 66.93 | 68.09 | 66.84 | 67.70 | 177,669 | +0.87(+1.30%) |
Aug 13, 2018 | 66.02 | 67.56 | 65.97 | 66.84 | 226,816 | +0.77(+1.17%) |
Aug 10, 2018 | 65.15 | 66.84 | 65.06 | 66.07 | 273,590 | +0.53(+0.81%) |
Aug 09, 2018 | 66.26 | 66.45 | 65.44 | 65.54 | 329,017 | -0.77(-1.16%) |
Aug 08, 2018 | 66.79 | 66.84 | 65.25 | 66.31 | 339,314 | -0.29(-0.43%) |
Aug 07, 2018 | 66.26 | 68.09 | 66.07 | 66.60 | 559,669 | +0.58(+0.87%) |
Aug 06, 2018 | 63.71 | 66.40 | 62.75 | 66.02 | 434,301 | +3.03(+4.81%) |
Aug 03, 2018 | 63.61 | 63.90 | 62.22 | 62.99 | 580,640 | -0.63(-0.98%) |
Aug 02, 2018 | 62.56 | 64.38 | 61.02 | 63.61 | 822,004 | +4.96(+8.45%) |
Aug 01, 2018 | 58.71 | 59.04 | 57.74 | 58.66 | 415,482 | +0.14(+0.25%) |
Jul 31, 2018 | 57.94 | 58.63 | 57.60 | 58.51 | 434,363 | +0.87(+1.50%) |
Jul 30, 2018 | 58.03 | 58.75 | 57.60 | 57.65 | 165,944 | -0.38(-0.66%) |
Jul 27, 2018 | 59.48 | 59.91 | 57.84 | 58.03 | 166,253 | -1.40(-2.35%) |
Jul 26, 2018 | 58.32 | 59.43 | 58.32 | 59.43 | 148,549 | +1.06(+1.81%) |
Jul 25, 2018 | 57.94 | 58.37 | 57.65 | 58.37 | 116,367 | +0.48(+0.83%) |
Jul 24, 2018 | 57.98 | 58.27 | 57.31 | 57.89 | 154,371 | -0.10(-0.17%) |
Jul 23, 2018 | 57.89 | 58.32 | 57.74 | 57.98 | 121,641 | +0.00(+0.00%) |
Jul 20, 2018 | 58.32 | 58.56 | 57.79 | 57.98 | 170,282 | -0.43(-0.74%) |
Jul 19, 2018 | 57.31 | 58.51 | 57.02 | 58.42 | 220,160 | +1.15(+2.02%) |
Jul 18, 2018 | 57.12 | 57.41 | 56.88 | 57.26 | 168,329 | +0.19(+0.34%) |
Jul 17, 2018 | 56.64 | 57.36 | 56.64 | 57.07 | 118,092 | +0.14(+0.25%) |
Jul 16, 2018 | 57.55 | 57.65 | 56.49 | 56.93 | 179,865 | -0.58(-1.00%) |
Jul 13, 2018 | 57.89 | 56.88 | 57.50 | 159,825 | -0.24(-0.42%) | |
Jul 12, 2018 | 58.13 | 58.13 | 57.02 | 57.74 | 201,648 | -0.34(-0.58%) |
Jul 11, 2018 | 58.18 | 58.51 | 57.98 | 58.08 | 119,559 | -0.29(-0.49%) |
Jul 10, 2018 | 58.66 | 58.75 | 57.86 | 58.37 | 150,032 | -0.24(-0.41%) |
Jul 09, 2018 | 58.32 | 58.66 | 57.87 | 58.61 | 208,532 | +0.48(+0.83%) |
Jul 06, 2018 | 57.98 | 58.73 | 57.98 | 58.13 | 158,770 | +0.14(+0.25%) |
Jul 05, 2018 | 58.08 | 57.17 | 57.98 | 203,691 | +0.67(+1.18%) | |
Jul 03, 2018 | 57.31 | 57.31 | 57.31 | 0 | -0.24(-0.42%) | |
Jul 02, 2018 | 55.91 | 57.70 | 55.82 | 57.55 | 268,693 | +1.25(+2.22%) |
Jun 29, 2018 | 56.64 | 55.24 | 56.30 | 294,449 | +1.01(+1.83%) | |
Jun 28, 2018 | 55.19 | 56.20 | 54.66 | 55.29 | 318,140 | +0.05(+0.09%) |
Jun 27, 2018 | 55.82 | 56.30 | 55.24 | 55.24 | 217,116 | -0.58(-1.03%) |
Jun 26, 2018 | 55.05 | 55.91 | 54.66 | 55.82 | 213,420 | +0.77(+1.40%) |
Jun 25, 2018 | 55.48 | 55.53 | 54.66 | 55.05 | 241,449 | -0.67(-1.21%) |
Jun 22, 2018 | 56.20 | 56.44 | 55.58 | 55.72 | 341,160 | -0.14(-0.26%) |
Jun 21, 2018 | 56.35 | 56.38 | 55.67 | 55.87 | 219,274 | -0.38(-0.68%) |
Jun 20, 2018 | 55.91 | 56.49 | 55.67 | 56.25 | 225,531 | +0.38(+0.69%) |
Jun 19, 2018 | 55.24 | 56.01 | 54.52 | 55.87 | 230,220 | +0.29(+0.52%) |
Jun 18, 2018 | 55.24 | 55.77 | 55.05 | 55.58 | 192,970 | -0.05(-0.09%) |
Jun 15, 2018 | 55.63 | 54.90 | 55.63 | 417,493 | +0.72(+1.31%) | |
Jun 14, 2018 | 54.66 | 55.29 | 54.52 | 54.90 | 229,687 | +0.14(+0.26%) |
Jun 13, 2018 | 55.14 | 55.34 | 54.47 | 54.76 | 180,531 | -0.48(-0.87%) |
Jun 12, 2018 | 55.19 | 55.34 | 54.76 | 55.24 | 125,246 | +0.10(+0.17%) |
Jun 11, 2018 | 54.90 | 55.24 | 54.09 | 55.14 | 202,231 | +0.29(+0.53%) |
Jun 08, 2018 | 54.86 | 55.24 | 54.42 | 54.86 | 176,584 | -0.10(-0.18%) |
Jun 07, 2018 | 55.53 | 55.53 | 54.52 | 54.95 | 230,515 | -0.53(-0.95%) |
Jun 06, 2018 | 54.47 | 55.53 | 54.09 | 55.48 | 304,076 | +1.11(+2.04%) |
Jun 05, 2018 | 53.80 | 54.37 | 53.51 | 54.37 | 192,148 | +0.67(+1.25%) |
Jun 04, 2018 | 53.85 | 53.99 | 53.32 | 53.70 | 250,978 | +0.10(+0.18%) |
Jun 01, 2018 | 53.27 | 53.89 | 53.08 | 53.60 | 218,438 | +0.72(+1.36%) |
May 31, 2018 | 53.12 | 53.46 | 52.84 | 52.88 | 351,267 | -0.14(-0.27%) |
May 30, 2018 | 51.68 | 53.17 | 51.68 | 53.03 | 428,577 | +1.49(+2.89%) |
May 29, 2018 | 51.68 | 51.92 | 51.05 | 51.54 | 276,960 | -0.29(-0.56%) |
May 25, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.48(-0.92%) | |
May 24, 2018 | 51.63 | 52.35 | 51.30 | 52.31 | 248,413 | +0.63(+1.21%) |
May 23, 2018 | 51.44 | 51.87 | 51.25 | 51.68 | 139,174 | +0.05(+0.09%) |
May 22, 2018 | 51.97 | 52.40 | 51.63 | 51.63 | 176,016 | -0.14(-0.28%) |
May 21, 2018 | 51.44 | 51.92 | 51.20 | 51.78 | 265,884 | +0.58(+1.13%) |
May 18, 2018 | 51.05 | 51.34 | 50.77 | 51.20 | 443,096 | +0.34(+0.66%) |
May 17, 2018 | 50.48 | 51.10 | 50.38 | 50.86 | 188,174 | +0.38(+0.76%) |
May 16, 2018 | 50.33 | 50.71 | 50.19 | 50.48 | 294,920 | +0.34(+0.67%) |
May 15, 2018 | 50.43 | 50.53 | 50.00 | 50.14 | 221,187 | -0.22(-0.44%) |
May 14, 2018 | 50.70 | 51.23 | 50.24 | 50.36 | 634,951 | -0.14(-0.29%) |
May 11, 2018 | 50.99 | 51.23 | 50.17 | 50.51 | 197,564 | -0.38(-0.75%) |
May 10, 2018 | 50.65 | 51.13 | 50.31 | 50.89 | 225,137 | +0.34(+0.66%) |
May 09, 2018 | 50.41 | 50.84 | 50.03 | 50.55 | 223,564 | +0.24(+0.48%) |
May 08, 2018 | 48.49 | 50.36 | 48.35 | 50.31 | 460,719 | +1.85(+3.81%) |
May 07, 2018 | 48.06 | 48.63 | 47.53 | 48.47 | 209,934 | +0.65(+1.36%) |
May 04, 2018 | 46.81 | 48.08 | 46.18 | 47.82 | 233,895 | +0.91(+1.94%) |
May 03, 2018 | 46.91 | 47.82 | 44.46 | 46.91 | 444,792 | +0.82(+1.77%) |
May 02, 2018 | 45.75 | 46.28 | 45.27 | 46.09 | 365,279 | +0.34(+0.73%) |
May 01, 2018 | 46.38 | 46.38 | 44.65 | 45.75 | 571,858 | -0.72(-1.55%) |
Apr 30, 2018 | 48.59 | 48.73 | 46.47 | 46.47 | 357,727 | -1.92(-3.97%) |
Apr 27, 2018 | 48.92 | 48.92 | 48.06 | 48.39 | 120,510 | -0.34(-0.69%) |
Apr 26, 2018 | 49.02 | 49.02 | 48.44 | 48.73 | 130,237 | -0.14(-0.29%) |
Apr 25, 2018 | 49.21 | 49.93 | 48.49 | 48.87 | 287,673 | -0.24(-0.49%) |
Apr 24, 2018 | 49.74 | 50.07 | 48.68 | 49.11 | 168,424 | -0.34(-0.68%) |
Apr 23, 2018 | 49.40 | 49.98 | 49.21 | 49.45 | 163,600 | +0.10(+0.19%) |
Apr 20, 2018 | 49.79 | 50.03 | 49.31 | 49.35 | 157,475 | -0.67(-1.34%) |
Apr 19, 2018 | 50.17 | 50.46 | 49.98 | 50.03 | 131,351 | -0.29(-0.57%) |
Apr 18, 2018 | 50.36 | 50.60 | 50.17 | 50.31 | 192,659 | +0.19(+0.38%) |
Apr 17, 2018 | 49.93 | 50.27 | 49.74 | 50.12 | 277,010 | +0.48(+0.97%) |
Apr 16, 2018 | 49.26 | 49.74 | 49.02 | 49.64 | 178,114 | +0.67(+1.37%) |
Apr 13, 2018 | 49.16 | 49.21 | 48.49 | 48.97 | 247,262 | +0.00(+0.00%) |
Apr 12, 2018 | 48.63 | 49.11 | 48.39 | 48.97 | 328,700 | +0.58(+1.19%) |
Apr 11, 2018 | 48.01 | 48.39 | 47.63 | 48.39 | 303,201 | +0.24(+0.50%) |
Apr 10, 2018 | 47.72 | 48.35 | 47.53 | 48.15 | 125,346 | +0.82(+1.72%) |
Apr 09, 2018 | 47.43 | 47.96 | 47.10 | 47.34 | 350,199 | +0.14(+0.31%) |
Apr 06, 2018 | 47.82 | 48.18 | 46.95 | 47.19 | 177,993 | -1.01(-2.09%) |
Apr 05, 2018 | 48.01 | 48.25 | 47.63 | 48.20 | 133,373 | +0.58(+1.21%) |
Apr 04, 2018 | 46.91 | 47.82 | 46.00 | 47.63 | 262,590 | +0.05(+0.10%) |
Apr 03, 2018 | 46.81 | 47.63 | 46.47 | 47.58 | 225,934 | +0.96(+2.06%) |
Apr 02, 2018 | 47.19 | 47.53 | 46.14 | 46.62 | 230,840 | -0.38(-0.82%) |
Mar 29, 2018 | 47.00 | 47.00 | 47.00 | 0 | +0.58(+1.24%) | |
Mar 28, 2018 | 46.42 | 46.66 | 46.04 | 46.42 | 232,632 | +0.10(+0.21%) |
Mar 27, 2018 | 47.43 | 47.43 | 46.09 | 46.33 | 294,676 | -0.91(-1.93%) |
Mar 26, 2018 | 47.10 | 47.29 | 46.04 | 47.24 | 236,492 | +0.67(+1.44%) |
Mar 23, 2018 | 47.96 | 48.06 | 46.57 | 46.57 | 215,875 | -1.15(-2.41%) |
Mar 22, 2018 | 48.73 | 49.16 | 47.72 | 47.72 | 310,437 | -1.44(-2.93%) |
Mar 21, 2018 | 49.40 | 49.64 | 49.07 | 49.16 | 204,311 | -0.14(-0.29%) |
Mar 20, 2018 | 49.26 | 49.74 | 48.87 | 49.31 | 175,420 | +0.00(+0.00%) |
Mar 19, 2018 | 48.92 | 49.35 | 48.59 | 49.31 | 207,083 | +0.10(+0.20%) |
Mar 16, 2018 | 48.87 | 49.45 | 48.68 | 49.21 | 649,370 | +0.24(+0.49%) |
Mar 15, 2018 | 49.45 | 49.45 | 48.59 | 48.97 | 256,262 | -0.48(-0.97%) |
Mar 14, 2018 | 49.88 | 49.88 | 48.87 | 49.45 | 248,663 | -0.14(-0.29%) |
Mar 13, 2018 | 49.93 | 50.22 | 49.50 | 49.59 | 403,399 | -0.19(-0.39%) |
Mar 12, 2018 | 50.36 | 50.79 | 49.74 | 49.79 | 180,989 | -0.48(-0.96%) |
Mar 09, 2018 | 49.40 | 50.39 | 48.73 | 50.27 | 183,988 | +1.01(+2.05%) |
Mar 08, 2018 | 49.02 | 49.26 | 48.68 | 49.26 | 162,910 | +0.29(+0.59%) |
Mar 07, 2018 | 49.07 | 48.97 | 304,377 | +0.53(+1.09%) | ||
Mar 06, 2018 | 47.91 | 48.56 | 47.29 | 48.44 | 218,594 | +0.82(+1.71%) |
Mar 05, 2018 | 47.19 | 47.91 | 46.81 | 47.63 | 291,950 | +0.38(+0.81%) |
Mar 02, 2018 | 46.66 | 47.39 | 46.38 | 47.24 | 169,918 | +0.24(+0.51%) |
Mar 01, 2018 | 47.10 | 47.24 | 46.28 | 47.00 | 276,298 | +0.00(+0.00%) |
Feb 28, 2018 | 47.67 | 48.01 | 47.00 | 47.00 | 274,705 | -0.58(-1.21%) |
Feb 27, 2018 | 48.44 | 48.83 | 47.39 | 47.58 | 569,249 | -0.77(-1.59%) |
Feb 26, 2018 | 48.25 | 48.83 | 47.82 | 48.35 | 209,741 | +0.10(+0.20%) |
Feb 23, 2018 | 48.44 | 48.97 | 47.87 | 48.25 | 267,699 | +0.48(+1.01%) |
Feb 22, 2018 | 48.30 | 47.53 | 47.77 | 221,441 | +0.14(+0.30%) | |
Feb 21, 2018 | 47.05 | 48.15 | 47.05 | 47.63 | 329,543 | +0.72(+1.54%) |
Feb 20, 2018 | 46.04 | 47.10 | 46.04 | 46.91 | 301,893 | +0.58(+1.24%) |
Feb 16, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.43(+0.94%) | |
Feb 15, 2018 | 46.38 | 46.71 | 45.90 | 45.90 | 189,110 | -0.24(-0.52%) |
Feb 14, 2018 | 44.74 | 46.18 | 44.74 | 46.14 | 187,498 | +0.96(+2.13%) |
Feb 13, 2018 | 44.46 | 45.27 | 43.16 | 45.18 | 242,416 | +0.62(+1.40%) |
Feb 12, 2018 | 43.74 | 45.18 | 43.59 | 44.55 | 303,388 | +1.05(+2.42%) |
Feb 09, 2018 | 44.22 | 44.98 | 42.78 | 43.50 | 438,195 | -0.62(-1.41%) |
Feb 08, 2018 | 45.89 | 44.07 | 44.12 | 389,756 | -1.17(-2.59%) | |
Feb 07, 2018 | 45.94 | 46.25 | 45.32 | 45.30 | 286,333 | -0.65(-1.41%) |
Feb 06, 2018 | 44.98 | 46.76 | 44.31 | 45.94 | 665,015 | -0.74(-1.59%) |
Feb 05, 2018 | 48.38 | 48.53 | 46.23 | 46.68 | 276,480 | -1.84(-3.80%) |
Feb 02, 2018 | 50.73 | 50.73 | 48.24 | 48.53 | 327,044 | -2.25(-4.43%) |
Feb 01, 2018 | 48.82 | 51.16 | 47.04 | 50.78 | 604,492 | +3.16(+6.64%) |
Jan 31, 2018 | 47.71 | 48.24 | 47.04 | 47.62 | 352,912 | +0.14(+0.30%) |
Jan 30, 2018 | 47.86 | 48.29 | 47.28 | 47.47 | 205,100 | -0.86(-1.78%) |
Jan 29, 2018 | 47.91 | 48.62 | 47.91 | 48.34 | 244,612 | +0.24(+0.50%) |
Jan 26, 2018 | 47.81 | 48.10 | 47.62 | 48.10 | 171,182 | +0.48(+1.01%) |
Jan 25, 2018 | 47.76 | 47.81 | 46.95 | 47.62 | 160,532 | +0.10(+0.20%) |
Jan 24, 2018 | 47.91 | 48.77 | 47.28 | 47.52 | 241,766 | -0.24(-0.50%) |
Jan 23, 2018 | 47.67 | 47.86 | 47.14 | 47.76 | 155,711 | -0.10(-0.20%) |
Jan 22, 2018 | 47.71 | 47.86 | 46.64 | 47.86 | 185,406 | +0.10(+0.20%) |
Jan 19, 2018 | 47.14 | 47.86 | 47.04 | 47.76 | 200,596 | +0.53(+1.12%) |
Jan 18, 2018 | 47.71 | 47.86 | 47.14 | 47.24 | 177,378 | -0.53(-1.10%) |
Jan 17, 2018 | 47.47 | 48.07 | 46.38 | 47.76 | 240,725 | +0.48(+1.01%) |
Jan 16, 2018 | 47.14 | 48.34 | 47.04 | 47.28 | 216,053 | +0.14(+0.30%) |
Jan 12, 2018 | 47.14 | 47.14 | 47.14 | 0 | +0.29(+0.61%) | |
Jan 11, 2018 | 46.13 | 47.04 | 46.04 | 46.85 | 246,751 | +0.81(+1.77%) |
Jan 10, 2018 | 46.04 | 46.18 | 45.51 | 46.04 | 153,396 | -0.05(-0.10%) |
Jan 09, 2018 | 46.52 | 46.52 | 46.04 | 46.09 | 115,155 | -0.38(-0.82%) |
Jan 08, 2018 | 46.33 | 46.80 | 45.99 | 46.47 | 200,110 | -0.05(-0.10%) |
Jan 05, 2018 | 46.71 | 46.71 | 46.13 | 46.52 | 276,451 | -0.14(-0.31%) |
Jan 04, 2018 | 46.52 | 46.90 | 46.23 | 46.66 | 168,689 | +0.53(+1.14%) |
Jan 03, 2018 | 46.42 | 46.52 | 45.94 | 46.13 | 252,932 | -0.10(-0.21%) |
Jan 02, 2018 | 46.28 | 46.61 | 46.09 | 46.23 | 290,802 | +0.10(+0.21%) |
Dec 29, 2017 | 46.13 | 46.13 | 46.13 | 0 | -0.29(-0.62%) | |
Dec 28, 2017 | 46.61 | 46.66 | 46.04 | 46.42 | 122,617 | +0.10(+0.21%) |
Dec 27, 2017 | 46.52 | 46.61 | 46.09 | 46.33 | 195,478 | +0.00(+0.00%) |
Dec 26, 2017 | 46.61 | 46.90 | 46.33 | 46.33 | 96,759 | -0.14(-0.31%) |
Dec 22, 2017 | 46.47 | 46.97 | 46.23 | 46.47 | 225,923 | +0.00(+0.00%) |
Dec 21, 2017 | 46.23 | 47.04 | 45.94 | 46.47 | 237,227 | +0.53(+1.15%) |
Dec 20, 2017 | 45.65 | 46.33 | 45.13 | 45.94 | 311,463 | +0.48(+1.05%) |
Dec 19, 2017 | 46.66 | 46.76 | 45.41 | 45.46 | 392,665 | -1.29(-2.77%) |
Dec 18, 2017 | 46.04 | 47.04 | 45.80 | 46.76 | 211,905 | +1.25(+2.74%) |
Dec 15, 2017 | 45.22 | 46.33 | 45.22 | 45.51 | 1,554,739 | +0.43(+0.96%) |
Dec 14, 2017 | 45.80 | 45.89 | 44.84 | 45.08 | 261,093 | -0.81(-1.77%) |
Dec 13, 2017 | 46.04 | 46.71 | 45.80 | 45.89 | 227,375 | -0.05(-0.10%) |
Dec 12, 2017 | 46.13 | 46.33 | 45.68 | 45.94 | 206,490 | -0.10(-0.21%) |
Dec 11, 2017 | 46.37 | 46.47 | 45.75 | 46.04 | 298,256 | -0.29(-0.62%) |
Dec 08, 2017 | 46.42 | 46.66 | 45.99 | 46.33 | 223,625 | +0.07(+0.16%) |
Dec 07, 2017 | 46.52 | 46.80 | 46.18 | 46.25 | 240,730 | -0.31(-0.67%) |
Dec 06, 2017 | 46.80 | 47.14 | 46.37 | 46.56 | 171,027 | -0.29(-0.61%) |
Dec 05, 2017 | 47.57 | 47.57 | 46.71 | 46.85 | 180,363 | -0.53(-1.11%) |
Dec 04, 2017 | 47.76 | 47.76 | 47.33 | 47.38 | 218,506 | +0.05(+0.10%) |
Dec 01, 2017 | 48.24 | 45.70 | 47.33 | 388,895 | -0.57(-1.20%) | |
Nov 30, 2017 | 48.24 | 48.29 | 47.62 | 47.91 | 272,526 | -0.14(-0.30%) |
Nov 29, 2017 | 47.91 | 48.77 | 47.62 | 48.05 | 248,618 | +0.00(+0.00%) |
Nov 28, 2017 | 46.62 | 48.15 | 46.33 | 48.05 | 230,883 | +1.63(+3.50%) |
Nov 27, 2017 | 48.43 | 48.43 | 46.38 | 46.42 | 426,017 | -2.06(-4.24%) |
Nov 24, 2017 | 47.48 | 48.53 | 47.33 | 48.48 | 164,759 | +1.00(+2.11%) |
Nov 22, 2017 | 47.76 | 47.95 | 47.19 | 47.48 | 139,973 | -0.33(-0.70%) |
Nov 21, 2017 | 46.71 | 47.91 | 46.23 | 47.81 | 358,684 | +1.39(+2.99%) |
Nov 20, 2017 | 45.90 | 46.47 | 45.23 | 46.42 | 233,936 | +0.57(+1.25%) |
Nov 17, 2017 | 45.32 | 45.95 | 45.23 | 45.85 | 250,060 | +0.19(+0.42%) |
Nov 16, 2017 | 45.32 | 46.81 | 45.18 | 45.66 | 224,530 | +0.48(+1.06%) |
Nov 15, 2017 | 45.56 | 45.85 | 45.18 | 45.18 | 229,664 | -0.77(-1.66%) |
Nov 14, 2017 | 46.71 | 46.85 | 45.56 | 45.95 | 305,742 | -1.10(-2.34%) |
Nov 13, 2017 | 46.33 | 47.19 | 46.09 | 47.05 | 315,024 | +0.67(+1.44%) |
Nov 10, 2017 | 45.32 | 46.52 | 45.15 | 46.38 | 512,044 | +0.91(+2.00%) |
Nov 09, 2017 | 46.85 | 47.95 | 44.94 | 45.47 | 449,287 | -0.96(-2.06%) |
Nov 08, 2017 | 46.42 | 46.71 | 46.14 | 46.42 | 233,293 | -0.14(-0.31%) |
Nov 07, 2017 | 46.42 | 47.00 | 46.28 | 46.57 | 271,237 | +0.19(+0.41%) |
Nov 06, 2017 | 46.57 | 46.71 | 46.33 | 46.38 | 232,625 | -0.10(-0.21%) |
Nov 03, 2017 | 46.85 | 46.90 | 46.19 | 46.47 | 240,974 | -0.33(-0.72%) |
Nov 02, 2017 | 46.52 | 46.85 | 46.35 | 46.81 | 262,557 | +0.10(+0.20%) |
Nov 01, 2017 | 47.14 | 47.28 | 46.28 | 46.71 | 223,758 | -0.38(-0.81%) |
Oct 31, 2017 | 46.66 | 47.48 | 46.57 | 47.09 | 330,875 | +0.67(+1.44%) |
Oct 30, 2017 | 47.43 | 47.72 | 46.28 | 46.42 | 323,138 | -1.39(-2.90%) |
Oct 27, 2017 | 47.62 | 47.81 | 47.14 | 47.81 | 196,739 | +0.14(+0.30%) |
Oct 26, 2017 | 47.62 | 47.76 | 47.28 | 47.67 | 225,693 | +0.24(+0.50%) |
Oct 25, 2017 | 47.57 | 47.57 | 46.66 | 47.43 | 290,901 | -0.05(-0.10%) |
Oct 24, 2017 | 46.33 | 47.81 | 46.33 | 47.48 | 408,818 | +1.34(+2.90%) |
Oct 23, 2017 | 46.38 | 46.47 | 45.95 | 46.14 | 186,356 | -0.24(-0.52%) |
Oct 20, 2017 | 46.95 | 46.95 | 46.23 | 46.38 | 255,492 | -0.24(-0.51%) |
Oct 19, 2017 | 45.47 | 46.62 | 45.28 | 46.62 | 285,895 | +1.05(+2.31%) |
Oct 18, 2017 | 46.04 | 46.09 | 45.52 | 45.56 | 249,711 | -0.24(-0.52%) |
Oct 17, 2017 | 45.80 | 46.12 | 45.56 | 45.80 | 183,433 | +0.14(+0.31%) |
Oct 16, 2017 | 45.75 | 45.85 | 45.42 | 45.66 | 258,253 | +0.00(+0.00%) |
Oct 13, 2017 | 45.99 | 46.09 | 45.32 | 45.66 | 241,063 | -0.14(-0.31%) |
Oct 12, 2017 | 46.23 | 46.66 | 45.75 | 45.80 | 280,036 | -0.29(-0.62%) |
Oct 11, 2017 | 45.95 | 46.38 | 45.95 | 46.09 | 310,894 | -0.10(-0.21%) |
Oct 10, 2017 | 46.28 | 46.42 | 46.04 | 46.19 | 210,093 | +0.19(+0.42%) |
Oct 09, 2017 | 45.99 | 46.28 | 45.61 | 45.99 | 162,803 | +0.00(+0.00%) |
Oct 06, 2017 | 45.80 | 46.14 | 45.66 | 45.99 | 261,803 | +0.19(+0.42%) |
Oct 05, 2017 | 45.75 | 46.19 | 45.40 | 45.80 | 438,504 | +0.24(+0.52%) |
Oct 04, 2017 | 45.61 | 45.71 | 45.04 | 45.56 | 187,326 | -0.10(-0.21%) |
Oct 03, 2017 | 45.28 | 45.75 | 44.89 | 45.66 | 298,473 | +0.57(+1.27%) |