Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.06 | 44.29 | 42.76 | 44.25 | 1,586,900 | +1.04(+2.41%) |
Sep 27, 2018 | 42.53 | 43.26 | 42.50 | 43.21 | 1,093,696 | +0.73(+1.72%) |
Sep 26, 2018 | 43.86 | 44.81 | 42.24 | 42.48 | 2,438,731 | -1.24(-2.84%) |
Sep 25, 2018 | 43.19 | 44.56 | 42.91 | 43.72 | 1,585,076 | +0.70(+1.64%) |
Sep 24, 2018 | 42.71 | 43.17 | 41.75 | 43.02 | 2,046,170 | +0.20(+0.48%) |
Sep 21, 2018 | 45.42 | 45.50 | 42.54 | 42.81 | 4,455,100 | -1.86(-4.16%) |
Sep 20, 2018 | 44.62 | 44.89 | 43.50 | 44.67 | 2,212,284 | +0.56(+1.27%) |
Sep 19, 2018 | 44.26 | 44.88 | 43.35 | 44.11 | 1,342,065 | -0.53(-1.19%) |
Sep 18, 2018 | 44.32 | 45.37 | 44.20 | 44.64 | 1,878,196 | +0.39(+0.88%) |
Sep 17, 2018 | 46.32 | 46.32 | 43.97 | 44.25 | 2,331,529 | -2.29(-4.92%) |
Sep 14, 2018 | 46.90 | 48.03 | 46.23 | 46.54 | 1,492,900 | -0.06(-0.13%) |
Sep 13, 2018 | 47.99 | 48.24 | 46.31 | 46.60 | 1,302,853 | -0.93(-1.96%) |
Sep 12, 2018 | 47.10 | 47.61 | 45.68 | 47.53 | 1,062,398 | +0.41(+0.87%) |
Sep 11, 2018 | 46.05 | 47.37 | 45.94 | 47.12 | 1,022,757 | +1.01(+2.19%) |
Sep 10, 2018 | 45.00 | 46.20 | 44.60 | 46.11 | 1,355,796 | +1.19(+2.65%) |
Sep 07, 2018 | 44.58 | 46.12 | 44.52 | 44.92 | 2,634,500 | +0.29(+0.65%) |
Sep 06, 2018 | 47.68 | 47.98 | 43.87 | 44.63 | 3,174,293 | -3.05(-6.40%) |
Sep 05, 2018 | 47.82 | 48.27 | 46.91 | 47.68 | 1,442,889 | -0.01(-0.02%) |
Sep 04, 2018 | 48.55 | 48.90 | 47.56 | 47.69 | 1,446,870 | -0.96(-1.97%) |
Aug 31, 2018 | 48.65 | 48.65 | 48.65 | 0 | +0.43(+0.89%) | |
Aug 30, 2018 | 48.00 | 48.66 | 47.87 | 48.22 | 1,179,976 | +0.23(+0.48%) |
Aug 29, 2018 | 47.85 | 48.05 | 47.75 | 47.99 | 1,071,410 | +0.06(+0.13%) |
Aug 28, 2018 | 48.00 | 48.46 | 47.27 | 47.93 | 910,678 | +0.19(+0.40%) |
Aug 27, 2018 | 47.18 | 48.01 | 47.16 | 47.74 | 1,275,733 | +0.77(+1.64%) |
Aug 24, 2018 | 47.47 | 47.90 | 46.92 | 46.97 | 1,709,700 | -0.50(-1.05%) |
Aug 23, 2018 | 47.72 | 48.50 | 47.37 | 47.47 | 1,018,628 | -0.43(-0.90%) |
Aug 22, 2018 | 48.24 | 49.10 | 47.81 | 47.90 | 1,298,648 | -0.57(-1.18%) |
Aug 21, 2018 | 48.01 | 48.95 | 48.01 | 48.47 | 2,332,260 | +0.49(+1.02%) |
Aug 20, 2018 | 46.13 | 48.40 | 46.00 | 47.98 | 1,933,792 | +1.71(+3.70%) |
Aug 17, 2018 | 46.73 | 46.73 | 45.51 | 46.27 | 1,476,100 | -0.36(-0.77%) |
Aug 16, 2018 | 47.24 | 47.59 | 46.54 | 46.63 | 2,050,670 | -0.07(-0.15%) |
Aug 15, 2018 | 47.47 | 48.36 | 46.28 | 46.70 | 2,299,925 | -1.30(-2.71%) |
Aug 14, 2018 | 47.73 | 48.19 | 46.74 | 48.00 | 1,639,526 | +0.66(+1.39%) |
Aug 13, 2018 | 49.04 | 49.12 | 47.23 | 47.34 | 3,028,928 | -1.64(-3.35%) |
Aug 10, 2018 | 50.16 | 50.38 | 48.46 | 48.98 | 3,819,700 | -1.97(-3.87%) |
Aug 09, 2018 | 51.11 | 51.49 | 49.45 | 50.95 | 3,574,932 | +0.00(+0.00%) |
Aug 08, 2018 | 50.04 | 51.58 | 49.65 | 50.95 | 4,601,266 | +1.39(+2.80%) |
Aug 07, 2018 | 48.94 | 49.98 | 47.83 | 49.56 | 18,719,568 | -8.59(-14.77%) |
Aug 06, 2018 | 57.53 | 58.75 | 56.93 | 58.15 | 3,715,190 | +0.58(+1.01%) |
Aug 03, 2018 | 57.35 | 57.74 | 56.25 | 57.57 | 1,134,900 | +0.46(+0.81%) |
Aug 02, 2018 | 56.22 | 57.64 | 55.31 | 57.11 | 1,516,833 | +0.43(+0.76%) |
Aug 01, 2018 | 56.10 | 57.00 | 54.95 | 56.68 | 1,312,735 | +0.98(+1.76%) |
Jul 31, 2018 | 56.16 | 56.44 | 54.75 | 55.70 | 1,717,184 | -0.02(-0.04%) |
Jul 30, 2018 | 57.70 | 57.77 | 55.45 | 55.72 | 2,095,108 | -2.06(-3.57%) |
Jul 27, 2018 | 61.75 | 61.94 | 57.12 | 57.78 | 3,046,800 | -4.20(-6.78%) |
Jul 26, 2018 | 61.03 | 62.33 | 60.30 | 61.98 | 1,029,717 | -0.05(-0.08%) |
Jul 25, 2018 | 61.01 | 62.10 | 60.85 | 62.03 | 1,285,677 | +1.23(+2.02%) |
Jul 24, 2018 | 61.63 | 63.04 | 60.48 | 60.80 | 1,182,568 | -2.17(-3.45%) |
Jul 23, 2018 | 62.03 | 63.08 | 61.95 | 62.97 | 540,573 | +1.01(+1.63%) |
Jul 20, 2018 | 63.08 | 63.34 | 61.86 | 61.96 | 771,755 | -0.96(-1.53%) |
Jul 19, 2018 | 62.84 | 63.36 | 62.60 | 62.92 | 514,159 | -0.04(-0.06%) |
Jul 18, 2018 | 63.50 | 63.65 | 62.45 | 62.96 | 600,161 | -0.57(-0.90%) |
Jul 17, 2018 | 62.33 | 63.86 | 62.33 | 63.53 | 997,979 | +0.63(+1.00%) |
Jul 16, 2018 | 62.91 | 63.26 | 62.64 | 62.90 | 844,029 | +0.09(+0.14%) |
Jul 13, 2018 | 63.06 | 63.44 | 62.03 | 62.81 | 1,300,931 | -0.25(-0.40%) |
Jul 12, 2018 | 61.81 | 63.33 | 61.74 | 63.06 | 931,474 | +1.42(+2.30%) |
Jul 11, 2018 | 60.32 | 61.96 | 59.27 | 61.64 | 862,984 | +0.70(+1.15%) |
Jul 10, 2018 | 61.97 | 62.11 | 60.61 | 60.94 | 811,968 | -0.73(-1.18%) |
Jul 09, 2018 | 62.53 | 62.90 | 60.75 | 61.67 | 1,707,434 | -0.66(-1.06%) |
Jul 06, 2018 | 60.69 | 62.40 | 60.42 | 62.33 | 809,165 | +1.53(+2.52%) |
Jul 05, 2018 | 60.28 | 61.02 | 59.59 | 60.80 | 1,138,810 | +0.51(+0.85%) |
Jul 03, 2018 | 60.29 | 60.29 | 60.29 | 0 | +0.04(+0.07%) | |
Jul 02, 2018 | 58.15 | 60.57 | 58.15 | 60.25 | 1,816,845 | +1.19(+2.01%) |
Jun 29, 2018 | 58.85 | 59.37 | 57.05 | 59.06 | 6,212,793 | +0.44(+0.75%) |
Jun 28, 2018 | 57.62 | 59.39 | 57.50 | 58.62 | 3,923,057 | -2.08(-3.43%) |
Jun 27, 2018 | 60.91 | 61.80 | 60.42 | 60.70 | 1,054,658 | -0.10(-0.16%) |
Jun 26, 2018 | 60.74 | 61.51 | 60.15 | 60.80 | 1,244,112 | +0.05(+0.08%) |
Jun 25, 2018 | 61.70 | 61.95 | 59.49 | 60.75 | 1,222,549 | -0.71(-1.16%) |
Jun 22, 2018 | 61.94 | 62.43 | 60.66 | 61.46 | 1,791,023 | -0.38(-0.61%) |
Jun 21, 2018 | 64.76 | 65.00 | 61.78 | 61.84 | 1,400,314 | -2.82(-4.36%) |
Jun 20, 2018 | 63.91 | 64.87 | 63.91 | 64.66 | 1,176,175 | +1.58(+2.50%) |
Jun 19, 2018 | 63.98 | 65.11 | 62.73 | 63.08 | 1,721,094 | -1.70(-2.62%) |
Jun 18, 2018 | 63.18 | 64.97 | 62.55 | 64.78 | 1,777,917 | -0.79(-1.20%) |
Jun 15, 2018 | 65.09 | 64.39 | 65.57 | 1,990,722 | +0.48(+0.74%) | |
Jun 14, 2018 | 64.51 | 65.30 | 62.73 | 65.09 | 1,734,949 | +1.10(+1.72%) |
Jun 13, 2018 | 64.34 | 65.48 | 63.81 | 63.99 | 1,499,178 | -0.35(-0.54%) |
Jun 12, 2018 | 62.95 | 65.03 | 62.66 | 64.34 | 1,800,574 | +1.69(+2.70%) |
Jun 11, 2018 | 62.60 | 63.28 | 62.25 | 62.65 | 982,923 | +0.22(+0.35%) |
Jun 08, 2018 | 61.33 | 62.67 | 61.11 | 62.43 | 1,129,321 | +0.91(+1.48%) |
Jun 07, 2018 | 62.21 | 62.54 | 60.43 | 61.52 | 1,244,641 | -0.69(-1.11%) |
Jun 06, 2018 | 62.34 | 62.21 | 1,244,606 | +1.38(+2.27%) | ||
Jun 05, 2018 | 59.64 | 61.26 | 59.62 | 60.83 | 1,518,526 | +1.50(+2.53%) |
Jun 04, 2018 | 59.64 | 60.21 | 58.55 | 59.33 | 1,673,605 | +0.30(+0.51%) |
Jun 01, 2018 | 59.89 | 59.89 | 58.37 | 59.03 | 1,677,685 | +0.70(+1.20%) |
May 31, 2018 | 57.60 | 59.40 | 57.55 | 58.33 | 2,990,688 | +0.71(+1.23%) |
May 30, 2018 | 55.19 | 58.26 | 55.00 | 57.62 | 2,643,874 | +2.86(+5.22%) |
May 29, 2018 | 55.89 | 56.38 | 54.11 | 54.76 | 2,049,235 | -1.39(-2.48%) |
May 25, 2018 | 56.15 | 56.15 | 56.15 | 0 | +0.15(+0.27%) | |
May 24, 2018 | 54.58 | 56.49 | 54.46 | 56.00 | 4,428,147 | +1.44(+2.64%) |
May 23, 2018 | 51.50 | 54.64 | 51.50 | 54.56 | 4,137,984 | +2.70(+5.21%) |
May 22, 2018 | 51.90 | 52.15 | 51.07 | 51.86 | 875,017 | -0.01(-0.02%) |
May 21, 2018 | 51.98 | 52.33 | 51.64 | 51.87 | 875,416 | +0.20(+0.39%) |
May 18, 2018 | 52.00 | 52.15 | 51.01 | 51.67 | 1,605,926 | -0.45(-0.85%) |
May 17, 2018 | 53.20 | 53.32 | 51.89 | 52.12 | 1,489,048 | -0.88(-1.67%) |
May 16, 2018 | 51.99 | 53.58 | 51.79 | 53.00 | 1,343,154 | +0.90(+1.73%) |
May 15, 2018 | 54.14 | 54.40 | 51.97 | 52.10 | 2,548,924 | -2.55(-4.67%) |
May 14, 2018 | 55.18 | 55.80 | 54.40 | 54.65 | 1,146,820 | -0.26(-0.47%) |
May 11, 2018 | 55.25 | 55.82 | 54.52 | 54.91 | 2,436,411 | -0.42(-0.76%) |
May 10, 2018 | 56.54 | 57.22 | 54.81 | 55.33 | 2,666,994 | -1.05(-1.86%) |
May 09, 2018 | 55.00 | 56.78 | 54.63 | 56.38 | 2,486,165 | +1.28(+2.32%) |
May 08, 2018 | 51.50 | 57.10 | 51.21 | 55.10 | 8,118,910 | -0.81(-1.45%) |
May 07, 2018 | 52.92 | 56.02 | 52.92 | 55.91 | 4,395,968 | +3.06(+5.79%) |
May 04, 2018 | 51.64 | 53.14 | 50.94 | 52.85 | 2,336,459 | +1.34(+2.60%) |
May 03, 2018 | 50.53 | 51.61 | 50.27 | 51.51 | 2,226,324 | +0.68(+1.34%) |
May 02, 2018 | 49.64 | 51.53 | 49.64 | 50.83 | 3,053,491 | +1.11(+2.23%) |
May 01, 2018 | 48.49 | 49.78 | 48.49 | 49.72 | 2,286,379 | +1.23(+2.54%) |
Apr 30, 2018 | 47.29 | 48.79 | 47.29 | 48.49 | 1,631,476 | +1.23(+2.60%) |
Apr 27, 2018 | 47.61 | 47.61 | 46.25 | 47.26 | 1,612,630 | -0.05(-0.11%) |
Apr 26, 2018 | 47.54 | 48.03 | 47.27 | 47.31 | 993,905 | -0.19(-0.40%) |
Apr 25, 2018 | 47.67 | 48.32 | 46.88 | 47.50 | 1,501,077 | -0.18(-0.38%) |
Apr 24, 2018 | 48.09 | 48.94 | 47.44 | 47.68 | 1,945,842 | -0.26(-0.54%) |
Apr 23, 2018 | 48.68 | 48.81 | 47.37 | 47.94 | 1,936,057 | +0.76(+1.61%) |
Apr 20, 2018 | 47.00 | 47.97 | 46.68 | 47.18 | 1,944,127 | +0.22(+0.47%) |
Apr 19, 2018 | 48.49 | 48.60 | 46.90 | 46.96 | 2,311,517 | -1.85(-3.79%) |
Apr 18, 2018 | 48.51 | 49.19 | 47.78 | 48.81 | 2,459,728 | -0.84(-1.69%) |
Apr 17, 2018 | 49.77 | 51.02 | 49.23 | 49.65 | 2,699,738 | +0.04(+0.08%) |
Apr 16, 2018 | 50.50 | 50.52 | 49.20 | 49.61 | 3,071,063 | -0.49(-0.98%) |
Apr 13, 2018 | 48.84 | 50.40 | 48.00 | 50.10 | 13,102,884 | -3.50(-6.53%) |
Apr 12, 2018 | 53.21 | 53.80 | 52.46 | 53.60 | 1,350,367 | +0.39(+0.73%) |
Apr 11, 2018 | 53.41 | 54.05 | 53.07 | 53.21 | 909,075 | -0.34(-0.63%) |
Apr 10, 2018 | 52.38 | 54.00 | 52.25 | 53.55 | 2,019,643 | +1.81(+3.50%) |
Apr 09, 2018 | 53.00 | 53.37 | 51.62 | 51.74 | 998,749 | -0.94(-1.78%) |
Apr 06, 2018 | 52.68 | 2,119,073 | -0.26(-0.49%) | |||
Apr 05, 2018 | 53.88 | 54.17 | 52.83 | 52.94 | 1,420,586 | -0.38(-0.71%) |
Apr 04, 2018 | 52.83 | 53.80 | 51.22 | 53.32 | 1,457,723 | -0.20(-0.37%) |
Apr 03, 2018 | 53.13 | 54.39 | 53.13 | 53.52 | 2,155,793 | +0.53(+1.00%) |
Apr 02, 2018 | 53.55 | 53.79 | 52.48 | 52.99 | 1,727,856 | -0.81(-1.51%) |
Mar 29, 2018 | 53.80 | 53.80 | 53.80 | 0 | +0.33(+0.62%) | |
Mar 28, 2018 | 53.52 | 53.90 | 52.54 | 53.47 | 1,100,369 | -0.23(-0.43%) |
Mar 27, 2018 | 55.96 | 56.19 | 53.55 | 53.70 | 1,011,124 | -2.10(-3.76%) |
Mar 26, 2018 | 54.84 | 55.94 | 54.50 | 55.80 | 1,092,227 | +1.58(+2.91%) |
Mar 23, 2018 | 55.37 | 56.46 | 54.13 | 54.22 | 1,686,075 | -1.36(-2.45%) |
Mar 22, 2018 | 57.08 | 57.24 | 55.32 | 55.58 | 1,448,174 | -1.69(-2.95%) |
Mar 21, 2018 | 57.53 | 57.98 | 56.89 | 57.27 | 666,112 | -0.10(-0.17%) |
Mar 20, 2018 | 57.32 | 57.69 | 56.39 | 57.37 | 1,269,139 | +0.19(+0.33%) |
Mar 19, 2018 | 58.21 | 58.70 | 56.67 | 57.18 | 1,313,675 | -1.43(-2.44%) |
Mar 16, 2018 | 58.33 | 58.76 | 57.36 | 58.61 | 1,903,543 | +0.41(+0.70%) |
Mar 15, 2018 | 59.00 | 59.99 | 57.96 | 58.20 | 1,702,735 | -0.44(-0.75%) |
Mar 14, 2018 | 57.60 | 58.93 | 57.13 | 58.64 | 1,286,249 | +1.40(+2.45%) |
Mar 13, 2018 | 57.10 | 57.91 | 56.90 | 57.24 | 1,666,855 | +0.27(+0.47%) |
Mar 12, 2018 | 55.00 | 57.11 | 55.00 | 56.97 | 1,636,888 | +1.78(+3.23%) |
Mar 09, 2018 | 54.00 | 55.30 | 53.94 | 55.19 | 1,092,483 | +1.42(+2.64%) |
Mar 08, 2018 | 53.57 | 54.58 | 53.54 | 53.77 | 1,159,826 | -0.18(-0.33%) |
Mar 07, 2018 | 54.20 | 53.95 | 1,721,169 | +1.10(+2.08%) | ||
Mar 06, 2018 | 51.47 | 52.88 | 51.46 | 52.85 | 1,697,694 | +1.37(+2.66%) |
Mar 05, 2018 | 48.91 | 51.52 | 48.76 | 51.48 | 2,366,807 | +2.27(+4.61%) |
Mar 02, 2018 | 47.71 | 49.34 | 47.13 | 49.21 | 1,414,276 | +1.25(+2.61%) |
Mar 01, 2018 | 47.53 | 48.18 | 47.43 | 47.96 | 1,393,733 | +0.29(+0.61%) |
Feb 28, 2018 | 47.12 | 48.21 | 46.36 | 47.67 | 1,448,507 | +0.88(+1.88%) |
Feb 27, 2018 | 46.41 | 47.61 | 46.33 | 46.79 | 1,158,596 | +0.52(+1.12%) |
Feb 26, 2018 | 46.82 | 47.01 | 45.80 | 46.27 | 1,135,567 | -0.42(-0.90%) |
Feb 23, 2018 | 47.42 | 47.59 | 46.24 | 46.69 | 1,478,963 | -1.14(-2.38%) |
Feb 22, 2018 | 48.09 | 47.20 | 47.83 | 1,170,720 | +0.26(+0.55%) | |
Feb 21, 2018 | 47.26 | 48.41 | 46.42 | 47.57 | 1,835,532 | +0.15(+0.32%) |
Feb 20, 2018 | 46.24 | 47.75 | 46.17 | 47.42 | 950,323 | +0.57(+1.22%) |
Feb 16, 2018 | 46.85 | 46.85 | 46.85 | 0 | -0.31(-0.66%) | |
Feb 15, 2018 | 47.00 | 48.23 | 46.54 | 47.16 | 1,556,702 | +0.19(+0.40%) |
Feb 14, 2018 | 47.12 | 44.47 | 46.97 | 1,472,061 | +2.25(+5.03%) | |
Feb 13, 2018 | 44.18 | 44.94 | 43.50 | 44.72 | 1,415,116 | +0.45(+1.02%) |
Feb 12, 2018 | 45.03 | 45.48 | 43.00 | 44.27 | 1,815,355 | -0.85(-1.88%) |
Feb 09, 2018 | 43.00 | 46.80 | 42.42 | 45.12 | 4,311,010 | -1.24(-2.67%) |
Feb 08, 2018 | 44.93 | 47.26 | 43.54 | 46.36 | 3,520,142 | +1.81(+4.06%) |
Feb 07, 2018 | 43.51 | 45.18 | 43.48 | 44.55 | 1,275,012 | +1.04(+2.39%) |
Feb 06, 2018 | 42.68 | 44.20 | 42.68 | 43.51 | 1,564,296 | -0.76(-1.72%) |
Feb 05, 2018 | 43.36 | 45.02 | 42.61 | 44.27 | 1,847,378 | +0.11(+0.25%) |
Feb 02, 2018 | 45.00 | 45.21 | 43.91 | 44.16 | 925,491 | -0.54(-1.21%) |
Feb 01, 2018 | 44.11 | 45.71 | 44.11 | 44.70 | 867,423 | +0.24(+0.54%) |
Jan 31, 2018 | 45.25 | 45.34 | 44.25 | 44.46 | 793,936 | -0.31(-0.69%) |
Jan 30, 2018 | 44.84 | 45.08 | 44.33 | 44.77 | 686,814 | -0.42(-0.93%) |
Jan 29, 2018 | 45.99 | 46.31 | 44.94 | 45.19 | 853,218 | -0.85(-1.85%) |
Jan 26, 2018 | 44.57 | 46.13 | 44.57 | 46.04 | 1,089,806 | +1.84(+4.16%) |
Jan 25, 2018 | 44.07 | 44.27 | 43.35 | 44.20 | 836,684 | +0.48(+1.10%) |
Jan 24, 2018 | 43.67 | 44.28 | 43.51 | 43.72 | 698,085 | +0.00(+0.00%) |
Jan 23, 2018 | 42.87 | 43.78 | 42.67 | 43.72 | 999,685 | +0.79(+1.84%) |
Jan 22, 2018 | 42.43 | 43.14 | 42.20 | 42.93 | 983,197 | +0.35(+0.82%) |
Jan 19, 2018 | 44.19 | 44.19 | 42.04 | 42.58 | 2,126,423 | -1.39(-3.16%) |
Jan 18, 2018 | 44.61 | 44.73 | 43.85 | 43.97 | 943,194 | -0.57(-1.28%) |
Jan 17, 2018 | 44.89 | 44.96 | 44.28 | 44.54 | 995,100 | +0.14(+0.32%) |
Jan 16, 2018 | 44.60 | 45.50 | 44.16 | 44.40 | 1,030,293 | -0.13(-0.29%) |
Jan 12, 2018 | 44.53 | 44.53 | 44.53 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 44.00 | 46.31 | 44.00 | 44.53 | 2,264,934 | +2.03(+4.78%) |
Jan 10, 2018 | 42.15 | 42.51 | 41.59 | 42.50 | 852,136 | +0.33(+0.78%) |
Jan 09, 2018 | 42.78 | 42.87 | 41.99 | 42.17 | 429,437 | -0.59(-1.38%) |
Jan 08, 2018 | 42.55 | 43.28 | 42.49 | 42.76 | 724,846 | +0.15(+0.35%) |
Jan 05, 2018 | 42.22 | 42.75 | 42.06 | 42.61 | 521,429 | +0.48(+1.14%) |
Jan 04, 2018 | 43.05 | 43.31 | 41.52 | 42.13 | 884,741 | -0.84(-1.95%) |
Jan 03, 2018 | 42.47 | 43.35 | 42.36 | 42.97 | 535,942 | +0.49(+1.15%) |
Jan 02, 2018 | 41.31 | 42.50 | 41.31 | 42.48 | 698,234 | +1.56(+3.81%) |
Dec 29, 2017 | 40.92 | 40.92 | 40.92 | 0 | -0.50(-1.21%) | |
Dec 28, 2017 | 41.84 | 41.90 | 41.16 | 41.42 | 464,710 | -0.17(-0.41%) |
Dec 27, 2017 | 42.11 | 42.27 | 41.40 | 41.59 | 390,535 | -0.41(-0.98%) |
Dec 26, 2017 | 42.21 | 42.88 | 41.83 | 42.00 | 419,610 | -0.34(-0.80%) |
Dec 22, 2017 | 42.46 | 42.72 | 42.20 | 42.34 | 428,885 | -0.03(-0.07%) |
Dec 21, 2017 | 43.08 | 43.09 | 42.20 | 42.37 | 760,051 | -0.70(-1.63%) |
Dec 20, 2017 | 43.30 | 43.36 | 42.37 | 43.07 | 621,865 | -0.14(-0.32%) |
Dec 19, 2017 | 41.78 | 43.43 | 41.50 | 43.21 | 788,486 | +1.42(+3.40%) |
Dec 18, 2017 | 41.74 | 41.87 | 41.15 | 41.79 | 500,892 | +0.57(+1.38%) |
Dec 15, 2017 | 40.71 | 41.70 | 40.70 | 41.22 | 702,511 | +0.50(+1.23%) |
Dec 14, 2017 | 41.93 | 41.99 | 40.70 | 40.72 | 531,807 | -1.05(-2.51%) |
Dec 13, 2017 | 40.64 | 41.88 | 40.64 | 41.77 | 739,875 | +1.25(+3.08%) |
Dec 12, 2017 | 40.84 | 41.04 | 40.34 | 40.52 | 432,655 | -0.33(-0.81%) |
Dec 11, 2017 | 40.27 | 41.22 | 40.27 | 40.85 | 675,149 | +0.67(+1.67%) |
Dec 08, 2017 | 41.40 | 41.72 | 40.13 | 40.18 | 651,240 | -0.95(-2.31%) |
Dec 07, 2017 | 40.75 | 41.73 | 40.75 | 41.13 | 809,693 | +0.32(+0.78%) |
Dec 06, 2017 | 40.23 | 41.32 | 40.09 | 40.81 | 623,035 | +0.48(+1.19%) |
Dec 05, 2017 | 39.91 | 40.42 | 39.84 | 40.33 | 537,378 | +0.34(+0.85%) |
Dec 04, 2017 | 41.22 | 41.51 | 39.86 | 39.99 | 662,020 | -0.82(-2.01%) |
Dec 01, 2017 | 40.93 | 41.01 | 40.27 | 40.81 | 681,233 | -0.23(-0.56%) |
Nov 30, 2017 | 41.25 | 41.58 | 40.51 | 41.04 | 906,320 | +0.17(+0.42%) |
Nov 29, 2017 | 42.30 | 42.44 | 40.63 | 40.87 | 854,055 | -1.49(-3.52%) |
Nov 28, 2017 | 42.71 | 42.71 | 42.07 | 42.36 | 777,966 | -0.23(-0.54%) |
Nov 27, 2017 | 41.82 | 42.86 | 41.55 | 42.59 | 637,937 | +0.56(+1.33%) |
Nov 24, 2017 | 41.70 | 42.15 | 41.52 | 42.03 | 234,667 | +0.33(+0.79%) |
Nov 22, 2017 | 41.19 | 41.75 | 40.63 | 41.70 | 626,863 | +0.34(+0.82%) |
Nov 21, 2017 | 41.00 | 41.42 | 40.74 | 41.36 | 1,153,491 | +0.42(+1.03%) |
Nov 20, 2017 | 41.05 | 41.61 | 40.74 | 40.94 | 942,832 | +0.05(+0.12%) |
Nov 17, 2017 | 41.05 | 41.26 | 40.84 | 40.89 | 512,134 | +0.02(+0.05%) |
Nov 16, 2017 | 39.74 | 41.11 | 39.65 | 40.87 | 969,203 | +1.00(+2.51%) |
Nov 15, 2017 | 38.78 | 39.97 | 38.63 | 39.87 | 1,631,337 | +0.80(+2.05%) |
Nov 14, 2017 | 38.79 | 39.64 | 38.79 | 39.07 | 593,154 | -0.05(-0.13%) |
Nov 13, 2017 | 39.22 | 39.61 | 38.95 | 39.12 | 873,910 | -0.42(-1.06%) |
Nov 10, 2017 | 40.01 | 40.23 | 38.76 | 39.54 | 1,413,316 | -0.84(-2.08%) |
Nov 09, 2017 | 40.75 | 41.88 | 39.79 | 40.38 | 1,521,251 | -0.66(-1.61%) |
Nov 08, 2017 | 41.37 | 41.49 | 38.92 | 41.04 | 3,207,196 | +1.07(+2.68%) |
Nov 07, 2017 | 40.81 | 41.16 | 39.51 | 39.97 | 1,913,607 | -0.85(-2.08%) |
Nov 06, 2017 | 40.45 | 42.45 | 40.19 | 40.82 | 1,185,539 | +0.34(+0.84%) |
Nov 03, 2017 | 39.65 | 40.53 | 39.16 | 40.48 | 1,082,441 | +0.97(+2.46%) |
Nov 02, 2017 | 40.49 | 40.62 | 39.34 | 39.51 | 1,257,821 | -0.79(-1.96%) |
Nov 01, 2017 | 41.46 | 41.46 | 40.10 | 40.30 | 967,342 | -0.98(-2.37%) |
Oct 31, 2017 | 41.00 | 41.38 | 40.46 | 41.28 | 1,354,803 | +0.40(+0.98%) |
Oct 30, 2017 | 41.12 | 41.41 | 40.75 | 40.88 | 827,784 | -0.26(-0.63%) |
Oct 27, 2017 | 41.44 | 41.80 | 40.74 | 41.14 | 992,806 | -0.29(-0.70%) |
Oct 26, 2017 | 40.79 | 41.61 | 40.28 | 41.43 | 674,291 | +0.83(+2.04%) |
Oct 25, 2017 | 40.98 | 41.21 | 40.23 | 40.60 | 591,076 | -0.50(-1.22%) |
Oct 24, 2017 | 41.00 | 41.40 | 40.77 | 41.10 | 457,646 | +0.17(+0.42%) |
Oct 23, 2017 | 41.20 | 41.49 | 40.68 | 40.93 | 561,018 | -0.32(-0.78%) |
Oct 20, 2017 | 41.20 | 41.51 | 41.09 | 41.25 | 519,215 | +0.06(+0.15%) |
Oct 19, 2017 | 40.96 | 41.23 | 40.51 | 41.19 | 443,895 | +0.17(+0.41%) |
Oct 18, 2017 | 41.82 | 42.00 | 40.98 | 41.02 | 492,718 | -0.60(-1.44%) |
Oct 17, 2017 | 41.12 | 41.66 | 41.00 | 41.62 | 948,072 | +0.48(+1.17%) |
Oct 16, 2017 | 41.50 | 41.71 | 41.08 | 41.14 | 687,468 | -0.41(-0.99%) |
Oct 13, 2017 | 41.88 | 42.07 | 41.44 | 41.55 | 827,889 | -0.16(-0.38%) |
Oct 12, 2017 | 41.40 | 42.06 | 41.23 | 41.71 | 774,950 | +0.30(+0.72%) |
Oct 11, 2017 | 42.06 | 42.19 | 41.37 | 41.41 | 809,928 | -0.46(-1.10%) |
Oct 10, 2017 | 42.28 | 42.47 | 41.73 | 41.87 | 563,580 | -0.26(-0.62%) |
Oct 09, 2017 | 42.31 | 42.98 | 42.08 | 42.13 | 927,447 | +0.01(+0.02%) |
Oct 06, 2017 | 41.42 | 42.41 | 41.30 | 42.12 | 1,124,968 | +0.43(+1.03%) |
Oct 05, 2017 | 41.75 | 42.05 | 41.04 | 41.69 | 1,082,253 | -0.22(-0.52%) |
Oct 04, 2017 | 41.03 | 42.06 | 40.97 | 41.91 | 1,236,965 | +0.96(+2.34%) |
Oct 03, 2017 | 40.80 | 41.09 | 40.43 | 40.95 | 1,202,246 | +0.35(+0.86%) |