Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.57 | 43.57 | 43.57 | 0 | +0.29(+0.68%) | |
Aug 30, 2018 | 43.88 | 44.05 | 43.21 | 43.27 | 3,164,559 | -0.74(-1.68%) |
Aug 29, 2018 | 43.03 | 44.35 | 42.95 | 44.01 | 2,618,846 | +0.86(+1.99%) |
Aug 28, 2018 | 43.39 | 44.52 | 42.91 | 43.16 | 3,928,948 | +0.37(+0.87%) |
Aug 27, 2018 | 42.34 | 43.25 | 42.34 | 42.79 | 2,418,650 | +0.42(+0.99%) |
Aug 24, 2018 | 41.65 | 42.45 | 41.14 | 42.37 | 4,747,834 | +1.38(+3.38%) |
Aug 23, 2018 | 41.45 | 41.67 | 40.85 | 40.98 | 2,875,003 | -1.17(-2.78%) |
Aug 22, 2018 | 42.13 | 42.71 | 42.05 | 42.15 | 2,089,503 | +0.19(+0.44%) |
Aug 21, 2018 | 40.84 | 42.15 | 40.84 | 41.97 | 3,173,161 | +1.17(+2.87%) |
Aug 20, 2018 | 41.52 | 41.81 | 40.68 | 40.80 | 2,800,063 | -0.20(-0.48%) |
Aug 17, 2018 | 40.40 | 41.20 | 40.07 | 40.99 | 2,322,291 | +0.57(+1.40%) |
Aug 16, 2018 | 40.23 | 41.20 | 40.23 | 40.43 | 3,484,991 | +0.56(+1.39%) |
Aug 15, 2018 | 42.11 | 42.30 | 39.68 | 39.87 | 5,529,035 | -3.17(-7.36%) |
Aug 14, 2018 | 43.26 | 43.46 | 42.68 | 43.04 | 3,485,660 | -0.31(-0.72%) |
Aug 13, 2018 | 43.84 | 43.84 | 42.92 | 43.35 | 4,447,500 | -0.52(-1.18%) |
Aug 10, 2018 | 41.40 | 44.05 | 41.01 | 43.87 | 7,800,987 | +1.94(+4.63%) |
Aug 09, 2018 | 43.18 | 43.30 | 41.75 | 41.93 | 3,135,869 | -0.69(-1.62%) |
Aug 08, 2018 | 40.96 | 43.22 | 40.91 | 42.62 | 6,653,608 | +1.69(+4.12%) |
Aug 07, 2018 | 42.14 | 42.33 | 40.86 | 40.93 | 2,960,017 | -0.73(-1.76%) |
Aug 06, 2018 | 41.48 | 41.92 | 41.17 | 41.66 | 3,315,346 | +0.00(+0.00%) |
Aug 03, 2018 | 41.49 | 42.23 | 41.26 | 41.66 | 2,154,955 | +0.23(+0.57%) |
Aug 02, 2018 | 40.60 | 41.69 | 40.44 | 41.43 | 2,636,799 | +0.43(+1.05%) |
Aug 01, 2018 | 41.95 | 41.95 | 40.86 | 41.00 | 3,985,128 | -1.20(-2.84%) |
Jul 31, 2018 | 41.63 | 42.53 | 41.61 | 42.20 | 2,622,450 | +0.67(+1.62%) |
Jul 30, 2018 | 42.31 | 42.60 | 41.27 | 41.53 | 2,771,873 | -0.62(-1.48%) |
Jul 27, 2018 | 41.80 | 42.41 | 41.31 | 42.15 | 4,079,620 | +0.39(+0.93%) |
Jul 26, 2018 | 41.64 | 42.39 | 41.01 | 41.76 | 3,099,942 | -0.28(-0.67%) |
Jul 25, 2018 | 41.06 | 42.18 | 40.62 | 42.04 | 5,824,654 | +0.60(+1.46%) |
Jul 24, 2018 | 41.30 | 42.03 | 40.96 | 41.44 | 8,452,798 | +1.13(+2.81%) |
Jul 23, 2018 | 39.85 | 40.79 | 39.09 | 40.31 | 7,905,144 | +0.98(+2.50%) |
Jul 20, 2018 | 40.50 | 40.52 | 39.04 | 39.32 | 10,105,378 | -1.21(-2.98%) |
Jul 19, 2018 | 44.62 | 45.16 | 40.01 | 40.53 | 20,424,944 | -6.24(-13.34%) |
Jul 18, 2018 | 46.79 | 47.55 | 46.15 | 46.77 | 4,032,314 | -0.06(-0.12%) |
Jul 17, 2018 | 46.23 | 47.10 | 46.22 | 46.83 | 2,258,830 | +0.59(+1.29%) |
Jul 16, 2018 | 46.37 | 46.89 | 45.60 | 46.24 | 2,782,898 | +0.15(+0.32%) |
Jul 13, 2018 | 46.50 | 46.67 | 45.86 | 46.09 | 1,384,630 | -0.14(-0.30%) |
Jul 12, 2018 | 46.91 | 47.09 | 45.98 | 46.23 | 1,941,825 | -0.64(-1.37%) |
Jul 11, 2018 | 45.75 | 47.11 | 45.44 | 46.87 | 2,919,441 | +0.17(+0.35%) |
Jul 10, 2018 | 46.86 | 47.66 | 46.34 | 46.71 | 2,288,920 | -0.39(-0.83%) |
Jul 09, 2018 | 46.76 | 47.36 | 46.39 | 47.10 | 2,430,298 | +1.12(+2.44%) |
Jul 06, 2018 | 45.34 | 46.08 | 44.88 | 45.98 | 2,240,197 | +0.25(+0.55%) |
Jul 05, 2018 | 45.12 | 46.33 | 45.03 | 45.72 | 2,307,979 | +1.05(+2.36%) |
Jul 03, 2018 | 44.67 | 44.67 | 44.67 | 0 | -0.08(-0.17%) | |
Jul 02, 2018 | 45.31 | 46.12 | 44.37 | 44.75 | 2,205,263 | -0.98(-2.13%) |
Jun 29, 2018 | 46.15 | 44.95 | 45.72 | 3,197,884 | +0.40(+0.88%) | |
Jun 28, 2018 | 44.11 | 45.53 | 43.96 | 45.32 | 2,330,548 | +0.71(+1.60%) |
Jun 27, 2018 | 44.55 | 45.89 | 44.35 | 44.61 | 2,531,200 | -0.06(-0.13%) |
Jun 26, 2018 | 43.41 | 44.82 | 42.99 | 44.67 | 4,017,465 | +1.50(+3.48%) |
Jun 25, 2018 | 44.01 | 44.01 | 42.51 | 43.17 | 2,339,730 | -1.27(-2.85%) |
Jun 22, 2018 | 44.33 | 44.65 | 44.14 | 44.43 | 3,468,847 | +0.73(+1.67%) |
Jun 21, 2018 | 43.90 | 44.31 | 43.47 | 43.70 | 2,308,225 | -0.45(-1.02%) |
Jun 20, 2018 | 43.77 | 44.31 | 43.23 | 44.15 | 2,215,289 | +0.78(+1.80%) |
Jun 19, 2018 | 43.53 | 43.53 | 42.28 | 43.37 | 3,404,224 | -1.28(-2.86%) |
Jun 18, 2018 | 43.90 | 44.74 | 43.89 | 44.65 | 2,904,469 | +0.43(+0.97%) |
Jun 15, 2018 | 46.66 | 43.92 | 44.22 | 5,088,194 | -2.44(-5.23%) | |
Jun 14, 2018 | 47.24 | 47.44 | 46.46 | 46.66 | 2,222,927 | -0.50(-1.05%) |
Jun 13, 2018 | 48.12 | 48.27 | 47.09 | 47.16 | 2,652,912 | -0.92(-1.91%) |
Jun 12, 2018 | 48.74 | 48.89 | 47.90 | 48.07 | 1,601,494 | -0.61(-1.26%) |
Jun 11, 2018 | 47.30 | 49.34 | 46.99 | 48.69 | 5,099,522 | +1.37(+2.89%) |
Jun 08, 2018 | 47.80 | 48.27 | 47.24 | 47.32 | 2,357,527 | -0.65(-1.36%) |
Jun 07, 2018 | 48.80 | 48.88 | 47.34 | 47.97 | 2,577,554 | -0.92(-1.87%) |
Jun 06, 2018 | 48.89 | 2,946,023 | +0.66(+1.38%) | |||
Jun 05, 2018 | 47.42 | 48.28 | 47.22 | 48.23 | 2,495,645 | +0.97(+2.04%) |
Jun 04, 2018 | 46.94 | 47.61 | 46.94 | 47.26 | 2,285,947 | +0.80(+1.72%) |
Jun 01, 2018 | 47.19 | 47.42 | 46.30 | 46.46 | 2,504,034 | -0.42(-0.89%) |
May 31, 2018 | 48.74 | 49.18 | 46.63 | 46.88 | 4,128,752 | -0.46(-0.97%) |
May 30, 2018 | 46.92 | 47.46 | 46.33 | 47.34 | 1,723,215 | +1.21(+2.62%) |
May 29, 2018 | 46.39 | 46.77 | 45.66 | 46.13 | 2,023,449 | -0.61(-1.31%) |
May 25, 2018 | 46.75 | 46.75 | 46.75 | 0 | -1.19(-2.48%) | |
May 24, 2018 | 47.42 | 48.22 | 47.35 | 47.94 | 1,914,555 | +0.57(+1.19%) |
May 23, 2018 | 48.04 | 48.16 | 47.12 | 47.37 | 2,333,761 | -1.09(-2.25%) |
May 22, 2018 | 49.43 | 49.64 | 48.37 | 48.46 | 2,613,126 | -0.66(-1.35%) |
May 21, 2018 | 49.93 | 49.93 | 48.91 | 49.13 | 2,508,237 | -0.45(-0.90%) |
May 18, 2018 | 49.28 | 49.79 | 49.11 | 49.57 | 3,087,610 | +0.12(+0.24%) |
May 17, 2018 | 48.60 | 49.83 | 48.60 | 49.46 | 2,960,699 | +0.51(+1.04%) |
May 16, 2018 | 49.29 | 49.42 | 48.32 | 48.95 | 5,570,977 | -0.34(-0.69%) |
May 15, 2018 | 50.51 | 50.67 | 49.15 | 49.29 | 6,372,966 | -1.75(-3.42%) |
May 14, 2018 | 53.04 | 53.17 | 50.76 | 51.04 | 4,487,206 | -1.59(-3.02%) |
May 11, 2018 | 52.46 | 52.91 | 52.05 | 52.63 | 4,079,591 | +0.17(+0.32%) |
May 10, 2018 | 52.08 | 52.68 | 51.78 | 52.46 | 3,406,100 | +0.29(+0.56%) |
May 09, 2018 | 52.39 | 52.79 | 51.87 | 52.17 | 3,739,932 | -0.26(-0.50%) |
May 08, 2018 | 52.92 | 53.30 | 52.12 | 52.43 | 2,821,246 | -0.77(-1.45%) |
May 07, 2018 | 53.45 | 54.01 | 52.98 | 53.20 | 3,991,686 | +0.16(+0.29%) |
May 04, 2018 | 51.73 | 53.11 | 51.35 | 53.05 | 2,664,549 | +1.08(+2.08%) |
May 03, 2018 | 51.52 | 52.43 | 51.33 | 51.96 | 4,153,436 | +0.20(+0.40%) |
May 02, 2018 | 51.15 | 52.18 | 50.92 | 51.76 | 3,461,043 | +1.05(+2.08%) |
May 01, 2018 | 49.78 | 51.13 | 48.87 | 50.71 | 2,590,320 | +0.77(+1.54%) |
Apr 30, 2018 | 50.13 | 50.59 | 49.80 | 49.93 | 2,819,191 | -0.39(-0.78%) |
Apr 27, 2018 | 51.26 | 51.68 | 49.84 | 50.32 | 4,465,610 | -1.31(-2.53%) |
Apr 26, 2018 | 52.91 | 53.72 | 51.11 | 51.63 | 5,990,622 | +0.97(+1.91%) |
Apr 25, 2018 | 49.34 | 51.13 | 48.74 | 50.67 | 4,881,285 | +1.10(+2.22%) |
Apr 24, 2018 | 50.20 | 50.91 | 48.67 | 49.56 | 7,441,026 | -1.05(-2.08%) |
Apr 23, 2018 | 53.21 | 53.55 | 50.23 | 50.62 | 13,463,654 | -7.91(-13.51%) |
Apr 20, 2018 | 58.34 | 58.65 | 56.07 | 58.53 | 7,829,289 | -0.21(-0.37%) |
Apr 19, 2018 | 59.04 | 60.81 | 58.09 | 58.74 | 12,076,670 | +0.81(+1.40%) |
Apr 18, 2018 | 56.82 | 58.79 | 55.84 | 57.93 | 8,887,760 | +2.26(+4.06%) |
Apr 17, 2018 | 54.00 | 56.07 | 53.41 | 55.67 | 6,228,514 | +2.00(+3.73%) |
Apr 16, 2018 | 54.18 | 55.10 | 53.06 | 53.67 | 5,713,860 | +0.07(+0.13%) |
Apr 13, 2018 | 53.59 | 54.01 | 52.93 | 53.60 | 2,753,814 | +0.48(+0.90%) |
Apr 12, 2018 | 52.37 | 53.96 | 51.86 | 53.12 | 5,871,184 | +0.49(+0.93%) |
Apr 11, 2018 | 52.47 | 53.53 | 51.35 | 52.64 | 5,572,310 | -0.11(-0.20%) |
Apr 10, 2018 | 50.52 | 53.82 | 50.37 | 52.74 | 9,200,897 | +3.37(+6.84%) |
Apr 09, 2018 | 48.55 | 50.73 | 48.10 | 49.37 | 6,982,412 | +2.51(+5.35%) |
Apr 06, 2018 | 46.01 | 47.54 | 45.94 | 46.86 | 4,169,893 | +0.43(+0.92%) |
Apr 05, 2018 | 46.03 | 47.53 | 45.98 | 46.43 | 3,053,568 | +0.67(+1.47%) |
Apr 04, 2018 | 43.30 | 45.91 | 43.12 | 45.76 | 3,760,334 | +1.53(+3.46%) |
Apr 03, 2018 | 43.53 | 44.51 | 43.53 | 44.23 | 2,988,230 | +0.99(+2.28%) |
Apr 02, 2018 | 43.75 | 44.98 | 42.72 | 43.24 | 2,193,831 | -0.60(-1.38%) |
Mar 29, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.53(+1.22%) | |
Mar 28, 2018 | 43.41 | 43.81 | 42.61 | 43.32 | 1,703,596 | -0.47(-1.07%) |
Mar 27, 2018 | 45.11 | 45.34 | 43.53 | 43.79 | 4,311,388 | -0.85(-1.90%) |
Mar 26, 2018 | 44.14 | 45.38 | 43.18 | 44.64 | 5,318,442 | +1.03(+2.37%) |
Mar 23, 2018 | 44.05 | 44.86 | 43.50 | 43.61 | 3,338,670 | -0.20(-0.47%) |
Mar 22, 2018 | 46.23 | 46.90 | 43.75 | 43.81 | 4,480,503 | -2.96(-6.32%) |
Mar 21, 2018 | 45.27 | 46.87 | 45.17 | 46.77 | 2,192,253 | +1.44(+3.18%) |
Mar 20, 2018 | 45.22 | 45.90 | 44.91 | 45.32 | 1,553,759 | +0.11(+0.24%) |
Mar 19, 2018 | 45.87 | 46.50 | 44.63 | 45.21 | 2,572,726 | -0.85(-1.84%) |
Mar 16, 2018 | 45.64 | 46.73 | 45.58 | 46.06 | 3,209,013 | +0.29(+0.64%) |
Mar 15, 2018 | 45.30 | 45.97 | 44.58 | 45.77 | 3,083,975 | +0.35(+0.77%) |
Mar 14, 2018 | 47.88 | 48.21 | 45.07 | 45.42 | 4,226,301 | -1.97(-4.16%) |
Mar 13, 2018 | 47.23 | 48.62 | 47.23 | 47.39 | 2,815,625 | +0.22(+0.48%) |
Mar 12, 2018 | 46.82 | 47.48 | 46.73 | 47.16 | 1,533,543 | +0.49(+1.04%) |
Mar 09, 2018 | 46.86 | 47.39 | 46.06 | 46.68 | 2,839,061 | +0.38(+0.82%) |
Mar 08, 2018 | 46.70 | 47.53 | 45.39 | 46.30 | 3,338,191 | -0.40(-0.86%) |
Mar 07, 2018 | 47.07 | 46.70 | 3,746,650 | +0.87(+1.89%) | ||
Mar 06, 2018 | 45.05 | 46.35 | 44.89 | 45.83 | 4,538,158 | +1.31(+2.94%) |
Mar 05, 2018 | 44.06 | 45.31 | 43.74 | 44.52 | 4,704,230 | +0.11(+0.24%) |
Mar 02, 2018 | 43.61 | 45.04 | 43.05 | 44.41 | 3,801,701 | +0.46(+1.04%) |
Mar 01, 2018 | 44.79 | 45.29 | 43.48 | 43.96 | 6,666,257 | +0.10(+0.22%) |
Feb 28, 2018 | 45.11 | 45.68 | 43.83 | 43.86 | 2,908,189 | -1.22(-2.70%) |
Feb 27, 2018 | 45.35 | 46.00 | 44.53 | 45.08 | 3,328,528 | -0.45(-0.99%) |
Feb 26, 2018 | 46.25 | 46.40 | 45.00 | 45.53 | 3,652,278 | -0.02(-0.04%) |
Feb 23, 2018 | 46.87 | 46.95 | 45.43 | 45.55 | 3,176,484 | -1.28(-2.73%) |
Feb 22, 2018 | 47.20 | 46.82 | 4,328,286 | +0.45(+0.97%) | ||
Feb 21, 2018 | 47.02 | 47.74 | 46.07 | 46.37 | 3,275,545 | -0.51(-1.08%) |
Feb 20, 2018 | 45.68 | 47.54 | 45.60 | 46.88 | 4,705,789 | +0.69(+1.50%) |
Feb 16, 2018 | 46.19 | 46.19 | 46.19 | 0 | -0.20(-0.44%) | |
Feb 15, 2018 | 47.78 | 47.78 | 45.05 | 46.39 | 5,242,508 | -0.95(-2.00%) |
Feb 14, 2018 | 45.56 | 47.45 | 45.37 | 47.34 | 2,493,173 | +1.21(+2.62%) |
Feb 13, 2018 | 45.24 | 46.78 | 44.98 | 46.13 | 2,882,183 | +0.63(+1.39%) |
Feb 12, 2018 | 44.91 | 45.97 | 44.69 | 45.50 | 3,584,511 | +0.71(+1.59%) |
Feb 09, 2018 | 45.39 | 45.90 | 43.06 | 44.79 | 4,695,628 | -0.06(-0.13%) |
Feb 08, 2018 | 46.63 | 47.05 | 44.47 | 44.84 | 3,995,689 | -1.68(-3.61%) |
Feb 07, 2018 | 48.01 | 48.03 | 46.49 | 46.52 | 3,256,852 | -1.69(-3.50%) |
Feb 06, 2018 | 46.27 | 48.96 | 46.11 | 48.21 | 3,243,341 | +0.57(+1.19%) |
Feb 05, 2018 | 47.41 | 49.50 | 46.62 | 47.64 | 3,962,973 | -0.23(-0.49%) |
Feb 02, 2018 | 50.71 | 50.71 | 47.79 | 47.88 | 6,214,022 | -3.25(-6.35%) |
Feb 01, 2018 | 50.14 | 51.20 | 50.00 | 51.12 | 3,256,305 | +0.39(+0.77%) |
Jan 31, 2018 | 51.45 | 52.04 | 49.98 | 50.73 | 4,583,422 | -0.49(-0.95%) |
Jan 30, 2018 | 52.34 | 52.58 | 51.22 | 51.22 | 3,748,021 | -1.92(-3.62%) |
Jan 29, 2018 | 52.56 | 53.28 | 52.20 | 53.14 | 4,766,331 | +0.48(+0.91%) |
Jan 26, 2018 | 52.23 | 53.06 | 52.16 | 52.67 | 2,817,524 | +0.87(+1.68%) |
Jan 25, 2018 | 52.41 | 52.56 | 51.42 | 51.80 | 3,856,547 | -0.19(-0.36%) |
Jan 24, 2018 | 51.59 | 52.52 | 51.10 | 51.98 | 2,585,265 | +0.79(+1.54%) |
Jan 23, 2018 | 51.05 | 51.59 | 50.49 | 51.19 | 5,015,914 | -0.44(-0.85%) |
Jan 22, 2018 | 51.50 | 52.57 | 50.97 | 51.63 | 4,320,948 | -0.16(-0.30%) |
Jan 19, 2018 | 51.55 | 52.35 | 51.25 | 51.79 | 5,905,546 | +0.10(+0.19%) |
Jan 18, 2018 | 52.34 | 52.54 | 50.44 | 51.69 | 20,008,834 | -3.89(-7.00%) |
Jan 17, 2018 | 54.65 | 55.63 | 54.21 | 55.58 | 8,346,043 | +0.73(+1.33%) |
Jan 16, 2018 | 54.70 | 55.63 | 54.09 | 54.85 | 3,986,333 | -0.51(-0.92%) |
Jan 12, 2018 | 55.36 | 55.36 | 55.36 | 0 | -0.15(-0.26%) | |
Jan 11, 2018 | 55.20 | 55.72 | 54.49 | 55.50 | 2,812,177 | +0.72(+1.32%) |
Jan 10, 2018 | 53.03 | 54.87 | 52.89 | 54.78 | 5,184,140 | +1.92(+3.63%) |
Jan 09, 2018 | 53.64 | 53.72 | 52.67 | 52.86 | 3,622,535 | -0.78(-1.45%) |
Jan 08, 2018 | 52.63 | 54.76 | 52.33 | 53.64 | 5,155,696 | +0.89(+1.68%) |
Jan 05, 2018 | 53.30 | 53.31 | 52.09 | 52.75 | 3,456,803 | -0.59(-1.12%) |
Jan 04, 2018 | 53.46 | 54.06 | 52.74 | 53.35 | 3,645,216 | +0.20(+0.37%) |
Jan 03, 2018 | 53.56 | 53.79 | 51.65 | 53.15 | 4,203,351 | -0.65(-1.21%) |
Jan 02, 2018 | 52.72 | 53.86 | 52.58 | 53.81 | 3,003,266 | +1.27(+2.41%) |
Dec 29, 2017 | 52.54 | 52.54 | 52.54 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.76 | 52.86 | 50.74 | 52.80 | 5,845,705 | +2.24(+4.44%) |
Dec 27, 2017 | 49.30 | 50.65 | 48.96 | 50.56 | 3,038,182 | +1.42(+2.90%) |
Dec 26, 2017 | 48.74 | 49.25 | 47.99 | 49.13 | 2,829,740 | +0.38(+0.78%) |
Dec 22, 2017 | 48.05 | 48.80 | 47.60 | 48.75 | 2,489,849 | +0.98(+2.04%) |
Dec 21, 2017 | 48.07 | 48.45 | 47.56 | 47.78 | 3,133,248 | -0.26(-0.55%) |
Dec 20, 2017 | 47.01 | 48.44 | 46.45 | 48.04 | 7,344,835 | +2.67(+5.89%) |
Dec 19, 2017 | 45.39 | 43.56 | 45.37 | 6,111,367 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.75 | 43.59 | 41.70 | 43.47 | 3,255,576 | +1.91(+4.60%) |
Dec 15, 2017 | 41.74 | 42.07 | 41.24 | 41.56 | 4,651,728 | +0.25(+0.61%) |
Dec 14, 2017 | 40.96 | 41.33 | 40.92 | 41.30 | 3,777,745 | +0.48(+1.17%) |
Dec 13, 2017 | 41.40 | 41.51 | 40.68 | 40.83 | 4,251,398 | -0.53(-1.27%) |
Dec 12, 2017 | 41.34 | 41.82 | 41.14 | 41.35 | 3,508,226 | +0.16(+0.38%) |
Dec 11, 2017 | 40.51 | 41.92 | 40.51 | 41.20 | 4,155,851 | +0.82(+2.03%) |
Dec 08, 2017 | 39.99 | 40.74 | 39.89 | 40.38 | 3,790,552 | +0.78(+1.97%) |
Dec 07, 2017 | 40.11 | 40.17 | 39.27 | 39.60 | 3,513,686 | -0.69(-1.72%) |
Dec 06, 2017 | 39.79 | 40.46 | 39.30 | 40.29 | 5,575,767 | +0.13(+0.32%) |
Dec 05, 2017 | 40.35 | 40.83 | 39.94 | 40.16 | 2,927,861 | -0.59(-1.46%) |
Dec 04, 2017 | 40.84 | 41.25 | 40.47 | 40.76 | 2,778,518 | +0.15(+0.36%) |
Dec 01, 2017 | 40.79 | 41.25 | 39.73 | 40.61 | 3,845,993 | +0.13(+0.31%) |
Nov 30, 2017 | 40.47 | 41.12 | 40.11 | 40.48 | 4,519,112 | +0.26(+0.65%) |
Nov 29, 2017 | 41.15 | 41.27 | 39.79 | 40.22 | 5,063,916 | -2.01(-4.76%) |
Nov 28, 2017 | 40.78 | 42.67 | 40.19 | 42.23 | 8,821,230 | +1.23(+3.00%) |
Nov 27, 2017 | 41.11 | 41.37 | 40.46 | 41.00 | 3,170,102 | -0.17(-0.40%) |
Nov 24, 2017 | 41.74 | 41.84 | 41.05 | 41.17 | 1,339,232 | -0.42(-1.01%) |
Nov 22, 2017 | 40.81 | 41.63 | 40.74 | 41.59 | 3,337,110 | +1.22(+3.02%) |
Nov 21, 2017 | 41.67 | 41.67 | 39.23 | 40.37 | 6,416,465 | -0.80(-1.94%) |
Nov 20, 2017 | 41.24 | 41.50 | 40.72 | 41.17 | 4,969,034 | -1.16(-2.74%) |
Nov 17, 2017 | 40.96 | 42.52 | 40.96 | 42.33 | 3,659,668 | +1.07(+2.60%) |
Nov 16, 2017 | 41.63 | 42.02 | 41.02 | 41.25 | 3,435,649 | +0.09(+0.21%) |
Nov 15, 2017 | 40.25 | 41.32 | 39.72 | 41.17 | 4,853,890 | +0.33(+0.81%) |
Nov 14, 2017 | 41.84 | 41.84 | 39.62 | 40.84 | 8,301,905 | -1.23(-2.92%) |
Nov 13, 2017 | 41.64 | 42.79 | 41.50 | 42.06 | 3,247,842 | +0.12(+0.28%) |
Nov 10, 2017 | 41.87 | 43.36 | 41.69 | 41.95 | 4,578,488 | -0.31(-0.74%) |
Nov 09, 2017 | 43.61 | 43.61 | 42.04 | 42.26 | 7,866,320 | -2.50(-5.58%) |
Nov 08, 2017 | 45.58 | 45.61 | 44.25 | 44.76 | 3,432,764 | -1.05(-2.30%) |
Nov 07, 2017 | 45.95 | 46.04 | 45.39 | 45.81 | 2,223,295 | -0.31(-0.68%) |
Nov 06, 2017 | 46.03 | 46.50 | 45.38 | 46.12 | 1,770,399 | +0.17(+0.36%) |
Nov 03, 2017 | 46.08 | 46.26 | 45.56 | 45.96 | 1,885,600 | -0.33(-0.72%) |
Nov 02, 2017 | 46.50 | 46.59 | 45.91 | 46.29 | 2,111,192 | -0.23(-0.50%) |
Nov 01, 2017 | 47.70 | 48.05 | 46.28 | 46.52 | 3,255,408 | -0.08(-0.17%) |
Oct 31, 2017 | 45.98 | 46.88 | 45.23 | 46.60 | 2,790,438 | +0.35(+0.76%) |
Oct 30, 2017 | 46.57 | 47.18 | 46.20 | 46.25 | 2,124,804 | -0.48(-1.02%) |
Oct 27, 2017 | 46.65 | 47.06 | 45.85 | 46.73 | 3,968,283 | -1.21(-2.52%) |
Oct 26, 2017 | 48.30 | 48.50 | 47.32 | 47.94 | 3,556,205 | -0.36(-0.75%) |
Oct 25, 2017 | 48.50 | 48.65 | 47.31 | 48.30 | 3,845,707 | -0.55(-1.12%) |
Oct 24, 2017 | 46.94 | 49.07 | 46.87 | 48.84 | 6,872,307 | +2.10(+4.49%) |
Oct 23, 2017 | 46.85 | 47.36 | 46.65 | 46.75 | 4,121,903 | +0.00(+0.00%) |
Oct 20, 2017 | 45.97 | 46.94 | 45.90 | 46.75 | 4,315,730 | +1.36(+2.99%) |
Oct 19, 2017 | 45.35 | 46.56 | 44.87 | 45.39 | 6,185,992 | -1.18(-2.53%) |
Oct 18, 2017 | 46.21 | 46.66 | 45.36 | 46.57 | 4,812,397 | -0.02(-0.04%) |
Oct 17, 2017 | 47.45 | 47.52 | 46.25 | 46.59 | 4,057,821 | -0.46(-0.97%) |
Oct 16, 2017 | 46.81 | 47.72 | 46.31 | 47.05 | 4,800,381 | +0.52(+1.11%) |
Oct 13, 2017 | 47.13 | 47.43 | 46.44 | 46.53 | 3,371,973 | +0.18(+0.38%) |
Oct 12, 2017 | 45.79 | 46.59 | 45.64 | 46.36 | 3,104,272 | +0.58(+1.26%) |
Oct 11, 2017 | 45.57 | 45.84 | 45.07 | 45.78 | 2,797,089 | +0.05(+0.11%) |
Oct 10, 2017 | 46.11 | 46.28 | 45.43 | 45.73 | 3,669,256 | -0.18(-0.38%) |
Oct 09, 2017 | 46.45 | 46.54 | 45.43 | 45.91 | 2,292,334 | -0.41(-0.88%) |
Oct 06, 2017 | 46.71 | 46.71 | 46.13 | 46.32 | 4,063,982 | -0.74(-1.58%) |
Oct 05, 2017 | 46.89 | 47.52 | 46.47 | 47.06 | 3,272,452 | +0.33(+0.71%) |
Oct 04, 2017 | 47.08 | 48.08 | 46.57 | 46.73 | 4,228,752 | -0.39(-0.83%) |
Oct 03, 2017 | 46.78 | 47.14 | 46.27 | 47.12 | 3,397,555 | +0.64(+1.39%) |
Oct 02, 2017 | 45.28 | 46.84 | 45.26 | 46.47 | 4,145,270 | +1.00(+2.21%) |
Sep 29, 2017 | 45.30 | 45.84 | 44.77 | 45.47 | 3,922,542 | +0.53(+1.17%) |
Sep 28, 2017 | 43.96 | 45.31 | 43.70 | 44.94 | 5,416,008 | +0.98(+2.24%) |
Sep 27, 2017 | 43.38 | 43.96 | 2,451,730 | +0.32(+0.74%) | ||
Sep 26, 2017 | 44.00 | 44.40 | 43.61 | 43.63 | 4,654,147 | -0.54(-1.21%) |
Sep 25, 2017 | 44.21 | 44.57 | 43.52 | 44.17 | 3,149,121 | -0.09(-0.20%) |
Sep 22, 2017 | 44.19 | 44.65 | 43.57 | 44.26 | 3,306,272 | -0.85(-1.88%) |
Sep 21, 2017 | 45.95 | 46.08 | 44.83 | 45.11 | 3,789,101 | -1.22(-2.63%) |
Sep 20, 2017 | 45.82 | 46.77 | 45.38 | 46.33 | 7,490,089 | +1.27(+2.81%) |
Sep 19, 2017 | 44.10 | 45.29 | 43.75 | 45.06 | 4,977,497 | +1.26(+2.87%) |
Sep 18, 2017 | 43.69 | 43.98 | 43.56 | 43.80 | 3,306,496 | +0.25(+0.58%) |
Sep 15, 2017 | 43.65 | 43.98 | 43.15 | 43.55 | 5,579,443 | -0.15(-0.33%) |
Sep 14, 2017 | 43.38 | 43.89 | 42.67 | 43.69 | 4,563,295 | -0.11(-0.24%) |
Sep 13, 2017 | 43.51 | 43.96 | 43.26 | 43.80 | 3,457,660 | -0.09(-0.20%) |
Sep 12, 2017 | 43.49 | 44.08 | 43.23 | 43.89 | 4,949,145 | +1.37(+3.21%) |
Sep 11, 2017 | 42.18 | 43.39 | 42.06 | 42.52 | 4,283,162 | +0.97(+2.32%) |
Sep 08, 2017 | 43.27 | 43.27 | 41.20 | 41.56 | 7,482,551 | -2.07(-4.74%) |
Sep 07, 2017 | 43.07 | 43.79 | 42.95 | 43.62 | 3,410,736 | +0.29(+0.68%) |
Sep 06, 2017 | 43.30 | 43.40 | 42.23 | 43.33 | 3,506,536 | +0.01(+0.02%) |
Sep 05, 2017 | 43.97 | 44.00 | 42.62 | 43.32 | 5,355,764 | -0.60(-1.38%) |