Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.61 | 44.74 | 44.21 | 44.56 | 845,673 | -0.18(-0.40%) |
Sep 27, 2018 | 44.88 | 45.32 | 44.59 | 44.74 | 563,013 | -0.13(-0.30%) |
Sep 26, 2018 | 45.37 | 45.68 | 44.79 | 44.88 | 447,251 | -0.67(-1.47%) |
Sep 25, 2018 | 46.13 | 46.20 | 45.41 | 45.55 | 519,675 | -0.45(-0.97%) |
Sep 24, 2018 | 46.40 | 46.40 | 45.73 | 45.99 | 511,011 | -0.58(-1.25%) |
Sep 21, 2018 | 46.35 | 46.89 | 46.13 | 46.58 | 1,303,634 | +0.49(+1.07%) |
Sep 20, 2018 | 44.74 | 46.13 | 44.74 | 46.08 | 1,174,882 | +1.83(+4.14%) |
Sep 19, 2018 | 43.58 | 44.61 | 43.58 | 44.25 | 894,864 | +0.80(+1.85%) |
Sep 18, 2018 | 43.58 | 43.85 | 43.00 | 43.45 | 660,990 | -0.09(-0.21%) |
Sep 17, 2018 | 43.09 | 43.67 | 42.87 | 43.54 | 761,136 | +0.54(+1.25%) |
Sep 14, 2018 | 42.64 | 43.58 | 42.64 | 43.00 | 673,071 | +0.31(+0.73%) |
Sep 13, 2018 | 43.18 | 43.38 | 42.51 | 42.69 | 671,973 | -0.18(-0.42%) |
Sep 12, 2018 | 42.55 | 42.95 | 41.99 | 42.87 | 694,819 | +0.18(+0.42%) |
Sep 11, 2018 | 42.46 | 43.04 | 42.28 | 42.69 | 479,596 | -0.13(-0.31%) |
Sep 10, 2018 | 42.87 | 43.27 | 42.64 | 42.82 | 476,823 | +0.22(+0.52%) |
Sep 07, 2018 | 42.82 | 43.00 | 42.20 | 42.60 | 349,567 | -0.40(-0.94%) |
Sep 06, 2018 | 43.49 | 44.07 | 42.87 | 43.00 | 632,246 | -0.45(-1.03%) |
Sep 05, 2018 | 43.31 | 43.67 | 43.09 | 43.45 | 640,860 | +0.04(+0.10%) |
Sep 04, 2018 | 43.31 | 43.49 | 42.69 | 43.40 | 429,577 | -0.09(-0.21%) |
Aug 31, 2018 | 43.49 | 43.49 | 43.49 | 0 | -0.22(-0.51%) | |
Aug 30, 2018 | 43.80 | 44.34 | 43.51 | 43.71 | 667,936 | -0.09(-0.20%) |
Aug 29, 2018 | 43.54 | 43.98 | 43.31 | 43.80 | 607,385 | +0.45(+1.03%) |
Aug 28, 2018 | 44.61 | 44.74 | 43.00 | 43.36 | 477,120 | -0.18(-0.41%) |
Aug 27, 2018 | 42.64 | 43.71 | 42.64 | 43.54 | 467,090 | +1.03(+2.42%) |
Aug 24, 2018 | 42.55 | 42.69 | 42.02 | 42.51 | 382,007 | +0.27(+0.63%) |
Aug 23, 2018 | 42.60 | 42.73 | 42.11 | 42.24 | 434,524 | -0.63(-1.46%) |
Aug 22, 2018 | 45.23 | 45.23 | 42.71 | 42.87 | 608,239 | -0.94(-2.14%) |
Aug 21, 2018 | 42.78 | 43.85 | 42.78 | 43.80 | 624,721 | +1.03(+2.40%) |
Aug 20, 2018 | 42.91 | 43.04 | 42.60 | 42.78 | 823,531 | +0.13(+0.31%) |
Aug 17, 2018 | 42.11 | 42.80 | 42.11 | 42.64 | 374,624 | +0.31(+0.74%) |
Aug 16, 2018 | 42.11 | 42.42 | 41.97 | 42.33 | 605,145 | +0.52(+1.24%) |
Aug 15, 2018 | 42.17 | 42.25 | 41.14 | 41.81 | 686,181 | -0.84(-1.98%) |
Aug 14, 2018 | 42.97 | 43.23 | 42.61 | 42.65 | 386,603 | -0.22(-0.52%) |
Aug 13, 2018 | 42.79 | 43.25 | 42.41 | 42.88 | 676,462 | +0.04(+0.10%) |
Aug 10, 2018 | 42.48 | 43.10 | 41.85 | 42.83 | 766,450 | +0.09(+0.21%) |
Aug 09, 2018 | 43.05 | 43.45 | 42.57 | 42.74 | 467,875 | -0.44(-1.03%) |
Aug 08, 2018 | 43.81 | 43.81 | 42.88 | 43.19 | 715,522 | +0.22(+0.52%) |
Aug 07, 2018 | 42.74 | 44.01 | 42.74 | 42.97 | 832,240 | +0.40(+0.94%) |
Aug 06, 2018 | 41.46 | 42.72 | 41.10 | 42.57 | 1,023,243 | +1.24(+3.01%) |
Aug 03, 2018 | 41.28 | 42.08 | 40.92 | 41.32 | 1,503,080 | -0.13(-0.32%) |
Aug 02, 2018 | 41.06 | 42.21 | 40.79 | 41.46 | 1,258,866 | +0.09(+0.21%) |
Aug 01, 2018 | 44.12 | 44.43 | 41.19 | 41.37 | 1,604,894 | -2.40(-5.48%) |
Jul 31, 2018 | 42.65 | 44.77 | 41.90 | 43.77 | 1,808,961 | +2.89(+7.07%) |
Jul 30, 2018 | 40.52 | 41.50 | 40.48 | 40.88 | 1,377,244 | +0.53(+1.32%) |
Jul 27, 2018 | 40.39 | 40.61 | 39.90 | 40.34 | 580,773 | +0.18(+0.44%) |
Jul 26, 2018 | 39.19 | 40.50 | 39.19 | 40.17 | 595,352 | +1.07(+2.73%) |
Jul 25, 2018 | 39.14 | 39.41 | 38.74 | 39.10 | 747,644 | -0.31(-0.79%) |
Jul 24, 2018 | 39.90 | 40.19 | 39.28 | 39.41 | 710,219 | +0.09(+0.23%) |
Jul 23, 2018 | 39.81 | 39.81 | 39.19 | 39.32 | 456,418 | -0.71(-1.78%) |
Jul 20, 2018 | 40.08 | 40.34 | 39.72 | 40.03 | 400,337 | -0.27(-0.66%) |
Jul 19, 2018 | 39.63 | 40.52 | 39.23 | 40.30 | 807,938 | +0.49(+1.23%) |
Jul 18, 2018 | 39.37 | 39.90 | 38.83 | 39.81 | 541,311 | +0.58(+1.47%) |
Jul 17, 2018 | 38.48 | 39.44 | 38.43 | 39.23 | 769,465 | +0.53(+1.38%) |
Jul 16, 2018 | 39.63 | 39.77 | 38.52 | 38.70 | 557,567 | -1.07(-2.68%) |
Jul 13, 2018 | 39.37 | 40.17 | 39.37 | 39.77 | 445,504 | +0.40(+1.02%) |
Jul 12, 2018 | 39.19 | 39.41 | 38.43 | 39.37 | 695,935 | +0.53(+1.37%) |
Jul 11, 2018 | 38.97 | 39.19 | 38.70 | 38.83 | 679,256 | -0.71(-1.80%) |
Jul 10, 2018 | 39.72 | 39.99 | 39.14 | 39.54 | 574,117 | -0.13(-0.34%) |
Jul 09, 2018 | 38.74 | 39.86 | 38.61 | 39.68 | 674,295 | +1.11(+2.88%) |
Jul 06, 2018 | 38.48 | 38.74 | 37.90 | 38.57 | 371,435 | -0.04(-0.11%) |
Jul 05, 2018 | 38.79 | 38.92 | 38.12 | 38.61 | 448,122 | +0.22(+0.58%) |
Jul 03, 2018 | 38.39 | 38.39 | 38.39 | 0 | -0.09(-0.23%) | |
Jul 02, 2018 | 38.17 | 38.61 | 37.99 | 38.48 | 463,839 | -0.22(-0.57%) |
Jun 29, 2018 | 38.83 | 39.37 | 38.70 | 38.70 | 746,534 | +0.00(+0.00%) |
Jun 28, 2018 | 39.54 | 39.77 | 38.52 | 38.70 | 1,012,555 | -0.98(-2.46%) |
Jun 27, 2018 | 39.83 | 40.97 | 39.50 | 39.68 | 1,331,544 | +0.36(+0.90%) |
Jun 26, 2018 | 39.19 | 39.41 | 39.01 | 39.32 | 1,086,438 | +0.18(+0.45%) |
Jun 25, 2018 | 39.32 | 39.37 | 38.52 | 39.14 | 792,726 | -0.49(-1.23%) |
Jun 22, 2018 | 39.90 | 40.57 | 39.54 | 39.63 | 874,132 | +0.13(+0.34%) |
Jun 21, 2018 | 40.79 | 40.79 | 39.37 | 39.50 | 820,138 | -1.42(-3.47%) |
Jun 20, 2018 | 41.06 | 41.28 | 40.34 | 40.92 | 1,457,300 | -0.04(-0.11%) |
Jun 19, 2018 | 41.77 | 41.94 | 40.70 | 40.97 | 959,280 | -1.38(-3.25%) |
Jun 18, 2018 | 41.99 | 42.57 | 41.90 | 42.34 | 431,596 | -0.04(-0.10%) |
Jun 15, 2018 | 42.74 | 41.50 | 42.39 | 1,013,376 | -0.36(-0.83%) | |
Jun 14, 2018 | 43.10 | 43.14 | 42.39 | 42.74 | 491,065 | -0.36(-0.82%) |
Jun 13, 2018 | 43.05 | 43.41 | 42.85 | 43.10 | 916,192 | +0.00(+0.00%) |
Jun 12, 2018 | 42.97 | 43.32 | 42.83 | 43.10 | 354,440 | +0.09(+0.21%) |
Jun 11, 2018 | 43.32 | 43.45 | 42.97 | 43.01 | 277,476 | -0.13(-0.31%) |
Jun 08, 2018 | 42.92 | 43.25 | 42.59 | 43.14 | 328,565 | +0.09(+0.21%) |
Jun 07, 2018 | 42.92 | 43.32 | 42.57 | 43.05 | 662,146 | +0.18(+0.41%) |
Jun 06, 2018 | 42.99 | 42.88 | 518,769 | +0.58(+1.37%) | ||
Jun 05, 2018 | 41.72 | 42.30 | 41.57 | 42.30 | 683,689 | +0.62(+1.49%) |
Jun 04, 2018 | 41.99 | 42.61 | 41.61 | 41.68 | 522,801 | -0.58(-1.37%) |
Jun 01, 2018 | 42.34 | 43.01 | 42.03 | 42.25 | 933,813 | +0.22(+0.53%) |
May 31, 2018 | 44.17 | 44.17 | 41.68 | 42.03 | 1,026,694 | -1.29(-2.97%) |
May 30, 2018 | 43.92 | 44.08 | 43.14 | 43.32 | 1,333,584 | -0.13(-0.31%) |
May 29, 2018 | 44.48 | 44.92 | 43.17 | 43.45 | 1,622,717 | +0.13(+0.31%) |
May 25, 2018 | 43.32 | 43.32 | 43.32 | 0 | -0.53(-1.22%) | |
May 24, 2018 | 43.45 | 44.03 | 43.23 | 43.85 | 503,796 | +0.18(+0.41%) |
May 23, 2018 | 43.59 | 43.94 | 43.37 | 43.68 | 540,282 | -0.22(-0.51%) |
May 22, 2018 | 44.74 | 44.88 | 43.88 | 43.90 | 673,818 | -0.58(-1.30%) |
May 21, 2018 | 44.65 | 44.83 | 44.34 | 44.48 | 589,648 | +0.22(+0.50%) |
May 18, 2018 | 43.85 | 44.39 | 43.63 | 44.25 | 529,287 | +0.31(+0.71%) |
May 17, 2018 | 43.41 | 44.39 | 43.32 | 43.94 | 573,937 | +0.56(+1.29%) |
May 16, 2018 | 42.99 | 43.87 | 42.77 | 43.38 | 730,536 | +0.49(+1.13%) |
May 15, 2018 | 42.01 | 42.99 | 42.01 | 42.90 | 666,118 | +0.57(+1.36%) |
May 14, 2018 | 42.37 | 42.54 | 42.19 | 42.32 | 680,879 | -0.09(-0.21%) |
May 11, 2018 | 42.23 | 42.43 | 42.01 | 42.41 | 553,793 | +0.13(+0.31%) |
May 10, 2018 | 42.46 | 42.81 | 42.10 | 42.28 | 805,650 | -0.18(-0.42%) |
May 09, 2018 | 42.59 | 42.88 | 42.19 | 42.46 | 729,646 | -0.09(-0.21%) |
May 08, 2018 | 42.01 | 42.54 | 41.97 | 42.54 | 1,196,025 | +0.97(+2.34%) |
May 07, 2018 | 41.26 | 42.28 | 41.09 | 41.57 | 768,621 | +0.71(+1.73%) |
May 04, 2018 | 39.94 | 41.70 | 39.41 | 40.87 | 787,426 | +1.19(+3.01%) |
May 03, 2018 | 40.03 | 40.29 | 38.72 | 39.67 | 1,183,062 | -0.49(-1.21%) |
May 02, 2018 | 39.45 | 41.31 | 39.14 | 40.16 | 2,111,743 | +0.93(+2.36%) |
May 01, 2018 | 37.95 | 39.32 | 37.07 | 39.23 | 2,103,827 | +1.46(+3.86%) |
Apr 30, 2018 | 38.48 | 38.70 | 37.77 | 37.77 | 1,196,969 | -0.71(-1.84%) |
Apr 27, 2018 | 38.30 | 39.01 | 38.15 | 38.48 | 1,465,674 | -0.31(-0.80%) |
Apr 26, 2018 | 38.88 | 39.01 | 38.06 | 38.79 | 570,659 | +0.04(+0.11%) |
Apr 25, 2018 | 38.52 | 39.50 | 37.95 | 38.74 | 1,726,202 | +0.22(+0.57%) |
Apr 24, 2018 | 40.91 | 41.20 | 38.39 | 38.52 | 1,662,280 | -2.08(-5.11%) |
Apr 23, 2018 | 41.09 | 41.12 | 40.51 | 40.60 | 432,349 | -0.31(-0.76%) |
Apr 20, 2018 | 41.40 | 41.44 | 40.47 | 40.91 | 403,094 | -0.66(-1.59%) |
Apr 19, 2018 | 41.70 | 41.84 | 41.13 | 41.57 | 372,618 | -0.04(-0.11%) |
Apr 18, 2018 | 41.22 | 41.97 | 40.91 | 41.62 | 536,171 | +0.40(+0.96%) |
Apr 17, 2018 | 41.35 | 41.51 | 41.12 | 41.22 | 554,957 | +0.27(+0.65%) |
Apr 16, 2018 | 41.00 | 41.22 | 40.60 | 40.95 | 496,515 | +0.22(+0.54%) |
Apr 13, 2018 | 41.31 | 41.31 | 40.56 | 40.73 | 589,479 | -0.18(-0.43%) |
Apr 12, 2018 | 40.51 | 41.24 | 40.38 | 40.91 | 330,577 | +0.53(+1.31%) |
Apr 11, 2018 | 40.34 | 40.82 | 40.20 | 40.38 | 449,721 | -0.40(-0.98%) |
Apr 10, 2018 | 40.78 | 41.26 | 40.34 | 40.78 | 542,482 | +1.06(+2.67%) |
Apr 09, 2018 | 39.94 | 40.82 | 39.67 | 39.72 | 669,522 | +0.13(+0.33%) |
Apr 06, 2018 | 40.73 | 40.95 | 39.08 | 39.58 | 1,009,842 | -1.72(-4.17%) |
Apr 05, 2018 | 40.25 | 41.97 | 40.20 | 41.31 | 1,335,918 | +1.72(+4.35%) |
Apr 04, 2018 | 38.57 | 39.72 | 38.48 | 39.58 | 631,444 | +0.27(+0.67%) |
Apr 03, 2018 | 38.97 | 39.58 | 38.66 | 39.32 | 910,833 | +0.53(+1.37%) |
Apr 02, 2018 | 40.34 | 40.56 | 38.57 | 38.79 | 714,826 | -1.50(-3.73%) |
Mar 29, 2018 | 40.29 | 40.29 | 40.29 | 0 | +0.18(+0.44%) | |
Mar 28, 2018 | 39.36 | 40.31 | 39.21 | 40.11 | 1,351,019 | +0.80(+2.02%) |
Mar 27, 2018 | 40.38 | 40.42 | 39.10 | 39.32 | 858,108 | -0.75(-1.87%) |
Mar 26, 2018 | 39.72 | 40.07 | 38.63 | 40.07 | 1,310,464 | +1.02(+2.60%) |
Mar 23, 2018 | 40.73 | 40.75 | 39.01 | 39.05 | 721,184 | -1.46(-3.60%) |
Mar 22, 2018 | 41.44 | 42.19 | 40.29 | 40.51 | 915,370 | -1.90(-4.48%) |
Mar 21, 2018 | 43.03 | 43.34 | 42.37 | 42.41 | 1,098,235 | -0.57(-1.34%) |
Mar 20, 2018 | 41.88 | 43.43 | 41.88 | 42.99 | 2,439,748 | +2.65(+6.57%) |
Mar 19, 2018 | 40.16 | 40.64 | 39.67 | 40.34 | 809,097 | -0.04(-0.11%) |
Mar 16, 2018 | 39.58 | 40.51 | 39.50 | 40.38 | 957,928 | +0.80(+2.01%) |
Mar 15, 2018 | 39.54 | 39.76 | 39.27 | 39.58 | 689,276 | +0.13(+0.34%) |
Mar 14, 2018 | 40.64 | 40.73 | 39.23 | 39.45 | 680,962 | -0.93(-2.30%) |
Mar 13, 2018 | 41.09 | 41.48 | 40.27 | 40.38 | 801,779 | -0.44(-1.08%) |
Mar 12, 2018 | 41.22 | 41.40 | 40.73 | 40.82 | 956,254 | -0.44(-1.07%) |
Mar 09, 2018 | 40.20 | 41.59 | 40.14 | 41.26 | 1,040,480 | +1.41(+3.55%) |
Mar 08, 2018 | 39.19 | 39.89 | 39.14 | 39.85 | 671,304 | +0.66(+1.69%) |
Mar 07, 2018 | 38.79 | 39.19 | 555,632 | -0.40(-1.00%) | ||
Mar 06, 2018 | 39.19 | 39.63 | 38.79 | 39.58 | 582,670 | +0.71(+1.82%) |
Mar 05, 2018 | 38.35 | 39.10 | 38.04 | 38.88 | 601,700 | +0.44(+1.15%) |
Mar 02, 2018 | 37.42 | 38.57 | 36.98 | 38.44 | 961,208 | +0.31(+0.81%) |
Mar 01, 2018 | 38.70 | 39.01 | 37.77 | 38.13 | 1,175,247 | -0.57(-1.48%) |
Feb 28, 2018 | 40.03 | 40.03 | 38.61 | 38.70 | 1,182,397 | -1.19(-2.99%) |
Feb 27, 2018 | 40.78 | 41.17 | 39.89 | 39.89 | 792,063 | -1.02(-2.48%) |
Feb 26, 2018 | 41.31 | 41.48 | 40.64 | 40.91 | 860,933 | -0.27(-0.64%) |
Feb 23, 2018 | 41.44 | 41.62 | 40.60 | 41.17 | 757,488 | -0.09(-0.21%) |
Feb 22, 2018 | 41.42 | 41.26 | 1,452,285 | +0.49(+1.19%) | ||
Feb 21, 2018 | 39.85 | 41.22 | 39.85 | 40.78 | 1,376,640 | +0.88(+2.21%) |
Feb 20, 2018 | 39.45 | 40.16 | 39.36 | 39.89 | 928,455 | +0.13(+0.33%) |
Feb 16, 2018 | 39.76 | 39.76 | 39.76 | 0 | -0.07(-0.18%) | |
Feb 15, 2018 | 40.05 | 40.23 | 38.95 | 39.83 | 882,130 | +0.00(+0.00%) |
Feb 14, 2018 | 38.69 | 39.92 | 38.56 | 39.83 | 829,053 | +0.83(+2.14%) |
Feb 13, 2018 | 38.91 | 39.22 | 38.47 | 39.00 | 1,129,290 | -0.04(-0.11%) |
Feb 12, 2018 | 39.22 | 39.61 | 38.69 | 39.04 | 1,075,287 | +0.00(+0.00%) |
Feb 09, 2018 | 39.04 | 39.39 | 37.68 | 39.04 | 1,463,052 | +0.44(+1.14%) |
Feb 08, 2018 | 40.84 | 40.84 | 38.60 | 38.60 | 1,734,834 | -1.80(-4.46%) |
Feb 07, 2018 | 41.94 | 41.98 | 40.27 | 40.40 | 2,542,941 | -2.33(-5.45%) |
Feb 06, 2018 | 41.76 | 43.13 | 41.06 | 42.73 | 1,248,055 | -0.11(-0.26%) |
Feb 05, 2018 | 43.48 | 44.09 | 42.07 | 42.84 | 818,780 | -1.08(-2.45%) |
Feb 02, 2018 | 45.54 | 45.61 | 43.81 | 43.92 | 1,032,664 | -2.15(-4.67%) |
Feb 01, 2018 | 45.85 | 46.42 | 45.01 | 46.07 | 1,575,850 | -0.09(-0.19%) |
Jan 31, 2018 | 46.81 | 46.81 | 45.72 | 46.16 | 1,052,014 | -0.44(-0.94%) |
Jan 30, 2018 | 46.73 | 47.08 | 46.42 | 46.59 | 815,363 | -0.70(-1.49%) |
Jan 29, 2018 | 47.69 | 48.22 | 47.25 | 47.30 | 724,915 | -0.75(-1.55%) |
Jan 26, 2018 | 48.22 | 48.44 | 47.65 | 48.04 | 616,712 | -0.18(-0.36%) |
Jan 25, 2018 | 48.53 | 48.88 | 47.60 | 48.22 | 1,104,128 | +0.22(+0.46%) |
Jan 24, 2018 | 47.78 | 48.04 | 47.03 | 48.00 | 862,174 | +0.61(+1.30%) |
Jan 23, 2018 | 48.48 | 48.64 | 47.30 | 47.38 | 931,369 | -1.36(-2.79%) |
Jan 22, 2018 | 48.44 | 48.88 | 47.96 | 48.75 | 923,815 | +0.22(+0.45%) |
Jan 19, 2018 | 47.69 | 48.61 | 47.43 | 48.53 | 1,040,277 | +1.10(+2.31%) |
Jan 18, 2018 | 46.99 | 47.74 | 46.46 | 47.43 | 1,418,801 | +2.06(+4.55%) |
Jan 17, 2018 | 45.76 | 45.76 | 45.10 | 45.36 | 387,502 | +0.04(+0.10%) |
Jan 16, 2018 | 45.98 | 45.98 | 45.06 | 45.32 | 465,603 | -0.53(-1.15%) |
Jan 12, 2018 | 45.85 | 45.85 | 45.85 | 0 | +0.31(+0.68%) | |
Jan 11, 2018 | 44.79 | 45.61 | 44.62 | 45.54 | 448,648 | +1.01(+2.27%) |
Jan 10, 2018 | 44.93 | 45.01 | 44.40 | 44.53 | 322,348 | -0.35(-0.78%) |
Jan 09, 2018 | 44.93 | 45.36 | 44.88 | 44.88 | 348,818 | -0.09(-0.20%) |
Jan 08, 2018 | 44.84 | 45.36 | 44.66 | 44.97 | 373,103 | +0.09(+0.20%) |
Jan 05, 2018 | 44.49 | 44.95 | 44.05 | 44.88 | 364,970 | +0.44(+0.99%) |
Jan 04, 2018 | 44.27 | 44.79 | 43.96 | 44.44 | 804,098 | +0.31(+0.70%) |
Jan 03, 2018 | 45.15 | 45.50 | 43.70 | 44.14 | 970,775 | -0.92(-2.05%) |
Jan 02, 2018 | 44.05 | 45.23 | 44.00 | 45.06 | 1,357,064 | +1.89(+4.37%) |
Dec 29, 2017 | 43.17 | 43.17 | 43.17 | 0 | +0.09(+0.20%) | |
Dec 28, 2017 | 42.99 | 43.17 | 42.73 | 43.08 | 275,649 | +0.13(+0.31%) |
Dec 27, 2017 | 43.13 | 43.30 | 42.75 | 42.95 | 398,622 | -0.13(-0.31%) |
Dec 26, 2017 | 42.77 | 43.17 | 42.73 | 43.08 | 341,820 | +0.22(+0.51%) |
Dec 22, 2017 | 43.26 | 43.26 | 42.71 | 42.86 | 337,298 | -0.31(-0.71%) |
Dec 21, 2017 | 42.95 | 43.52 | 42.77 | 43.17 | 856,725 | +0.48(+1.13%) |
Dec 20, 2017 | 43.08 | 43.24 | 42.69 | 42.69 | 746,781 | -0.04(-0.10%) |
Dec 19, 2017 | 42.91 | 43.17 | 42.69 | 42.73 | 416,996 | -0.22(-0.51%) |
Dec 18, 2017 | 42.03 | 43.26 | 41.90 | 42.95 | 863,620 | +1.27(+3.06%) |
Dec 15, 2017 | 41.94 | 42.51 | 41.63 | 41.68 | 1,467,088 | -0.04(-0.11%) |
Dec 14, 2017 | 42.73 | 42.86 | 41.68 | 41.72 | 765,151 | -1.05(-2.46%) |
Dec 13, 2017 | 42.64 | 43.43 | 42.55 | 42.77 | 416,651 | +0.04(+0.10%) |
Dec 12, 2017 | 42.60 | 42.86 | 42.25 | 42.73 | 670,594 | +0.22(+0.52%) |
Dec 11, 2017 | 42.99 | 43.15 | 42.47 | 42.51 | 361,545 | -0.53(-1.22%) |
Dec 08, 2017 | 43.52 | 43.74 | 42.91 | 43.04 | 524,258 | -0.31(-0.71%) |
Dec 07, 2017 | 42.73 | 43.70 | 42.73 | 43.34 | 953,488 | +0.48(+1.13%) |
Dec 06, 2017 | 42.86 | 43.26 | 42.82 | 42.86 | 534,195 | -0.04(-0.10%) |
Dec 05, 2017 | 43.78 | 43.83 | 42.51 | 42.91 | 836,210 | -1.05(-2.40%) |
Dec 04, 2017 | 43.87 | 46.02 | 43.87 | 43.96 | 1,464,310 | +0.75(+1.73%) |
Dec 01, 2017 | 43.74 | 43.78 | 42.20 | 43.21 | 841,266 | -0.61(-1.40%) |
Nov 30, 2017 | 43.61 | 44.05 | 43.30 | 43.83 | 1,136,196 | +0.57(+1.32%) |
Nov 29, 2017 | 42.99 | 43.43 | 42.99 | 43.26 | 750,757 | +0.35(+0.82%) |
Nov 28, 2017 | 41.90 | 43.04 | 41.65 | 42.91 | 780,503 | +1.23(+2.95%) |
Nov 27, 2017 | 41.37 | 41.81 | 41.32 | 41.68 | 687,540 | +0.40(+0.96%) |
Nov 24, 2017 | 41.63 | 41.72 | 41.06 | 41.28 | 142,134 | +0.00(+0.00%) |
Nov 22, 2017 | 41.72 | 41.76 | 41.19 | 41.28 | 307,675 | -0.31(-0.74%) |
Nov 21, 2017 | 41.06 | 41.59 | 41.06 | 41.59 | 741,264 | +0.70(+1.72%) |
Nov 20, 2017 | 40.58 | 41.06 | 40.38 | 40.89 | 490,866 | +0.48(+1.20%) |
Nov 17, 2017 | 40.09 | 40.75 | 39.92 | 40.40 | 571,372 | +0.04(+0.11%) |
Nov 16, 2017 | 39.48 | 40.42 | 39.30 | 40.36 | 631,967 | +1.20(+3.07%) |
Nov 15, 2017 | 39.33 | 39.79 | 39.05 | 39.16 | 718,102 | -0.61(-1.54%) |
Nov 14, 2017 | 40.60 | 40.81 | 39.72 | 39.77 | 800,518 | -1.05(-2.57%) |
Nov 13, 2017 | 40.38 | 41.38 | 40.29 | 40.81 | 986,090 | +0.09(+0.21%) |
Nov 10, 2017 | 40.33 | 40.81 | 40.07 | 40.73 | 560,929 | +0.39(+0.97%) |
Nov 09, 2017 | 40.12 | 40.42 | 39.77 | 40.33 | 704,260 | -0.22(-0.54%) |
Nov 08, 2017 | 40.81 | 41.03 | 40.29 | 40.55 | 532,584 | -0.39(-0.96%) |
Nov 07, 2017 | 41.08 | 41.25 | 40.68 | 40.94 | 479,286 | -0.22(-0.53%) |
Nov 06, 2017 | 40.77 | 41.16 | 40.77 | 41.16 | 586,805 | +0.44(+1.07%) |
Nov 03, 2017 | 40.73 | 40.94 | 40.38 | 40.73 | 806,374 | -0.04(-0.11%) |
Nov 02, 2017 | 40.68 | 41.12 | 40.25 | 40.77 | 1,282,012 | +0.13(+0.32%) |
Nov 01, 2017 | 41.73 | 41.77 | 40.22 | 40.64 | 1,135,632 | -0.52(-1.27%) |
Oct 31, 2017 | 41.25 | 41.47 | 40.90 | 41.16 | 825,955 | +0.13(+0.32%) |
Oct 30, 2017 | 41.69 | 41.95 | 40.94 | 41.03 | 698,512 | -0.79(-1.88%) |
Oct 27, 2017 | 42.60 | 42.71 | 41.69 | 41.82 | 978,355 | -0.74(-1.74%) |
Oct 26, 2017 | 42.87 | 42.91 | 42.12 | 42.56 | 860,992 | -0.31(-0.71%) |
Oct 25, 2017 | 46.36 | 46.36 | 42.69 | 42.87 | 1,123,141 | -2.14(-4.75%) |
Oct 24, 2017 | 44.96 | 45.79 | 44.79 | 45.00 | 1,054,687 | +0.87(+1.98%) |
Oct 23, 2017 | 44.44 | 44.48 | 44.00 | 44.13 | 844,038 | -0.39(-0.88%) |
Oct 20, 2017 | 44.22 | 44.70 | 44.09 | 44.52 | 462,583 | +0.52(+1.19%) |
Oct 19, 2017 | 43.61 | 44.00 | 43.26 | 44.00 | 401,481 | +0.26(+0.60%) |
Oct 18, 2017 | 43.30 | 43.78 | 42.83 | 43.74 | 455,410 | +0.48(+1.11%) |
Oct 17, 2017 | 43.52 | 43.74 | 43.13 | 43.26 | 494,081 | -0.26(-0.60%) |
Oct 16, 2017 | 44.31 | 44.35 | 43.43 | 43.52 | 773,190 | -0.48(-1.09%) |
Oct 13, 2017 | 44.18 | 44.31 | 43.78 | 44.00 | 425,220 | +0.22(+0.50%) |
Oct 12, 2017 | 43.30 | 43.87 | 43.04 | 43.78 | 725,364 | +0.35(+0.80%) |
Oct 11, 2017 | 43.56 | 43.78 | 43.21 | 43.43 | 458,976 | -0.13(-0.30%) |
Oct 10, 2017 | 43.91 | 44.00 | 43.50 | 43.56 | 623,846 | -0.09(-0.20%) |
Oct 09, 2017 | 43.21 | 43.74 | 43.14 | 43.65 | 754,062 | +0.57(+1.32%) |
Oct 06, 2017 | 42.47 | 43.13 | 42.34 | 43.08 | 559,188 | +0.48(+1.13%) |
Oct 05, 2017 | 42.56 | 42.78 | 42.43 | 42.60 | 401,064 | +0.04(+0.10%) |
Oct 04, 2017 | 42.47 | 42.82 | 42.43 | 42.56 | 465,585 | +0.00(+0.00%) |
Oct 03, 2017 | 42.56 | 42.87 | 41.95 | 42.56 | 637,690 | +0.17(+0.41%) |