Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.87 | 43.87 | 43.87 | 0 | -0.11(-0.26%) | |
Aug 30, 2018 | 44.08 | 44.13 | 43.90 | 43.99 | 35,058 | -0.22(-0.49%) |
Aug 29, 2018 | 44.20 | 44.32 | 44.14 | 44.20 | 70,292 | +0.02(+0.04%) |
Aug 28, 2018 | 44.40 | 44.40 | 44.10 | 44.19 | 37,512 | -0.14(-0.32%) |
Aug 27, 2018 | 44.39 | 44.43 | 44.27 | 44.33 | 44,338 | +0.15(+0.35%) |
Aug 24, 2018 | 44.20 | 44.24 | 44.09 | 44.17 | 11,211 | +0.07(+0.17%) |
Aug 23, 2018 | 44.17 | 44.31 | 44.09 | 44.10 | 63,388 | -0.28(-0.63%) |
Aug 22, 2018 | 44.50 | 44.50 | 44.32 | 44.38 | 99,553 | -0.07(-0.16%) |
Aug 21, 2018 | 44.74 | 44.80 | 44.34 | 44.45 | 100,196 | -0.19(-0.43%) |
Aug 20, 2018 | 44.65 | 44.73 | 44.61 | 44.64 | 16,523 | +0.07(+0.16%) |
Aug 17, 2018 | 44.19 | 44.65 | 44.19 | 44.57 | 931,668 | +0.40(+0.91%) |
Aug 16, 2018 | 44.01 | 44.32 | 44.01 | 44.17 | 18,999 | +0.45(+1.04%) |
Aug 15, 2018 | 43.49 | 43.86 | 43.35 | 43.72 | 23,685 | -0.17(-0.38%) |
Aug 14, 2018 | 43.62 | 43.88 | 43.62 | 43.88 | 731,675 | +0.38(+0.86%) |
Aug 13, 2018 | 43.60 | 43.61 | 43.45 | 43.51 | 11,832 | -0.13(-0.30%) |
Aug 10, 2018 | 43.67 | 43.75 | 43.46 | 43.64 | 36,607 | -0.44(-1.00%) |
Aug 09, 2018 | 44.14 | 44.20 | 44.01 | 44.08 | 12,784 | -0.07(-0.15%) |
Aug 08, 2018 | 44.33 | 44.33 | 44.10 | 44.14 | 26,300 | -0.22(-0.49%) |
Aug 07, 2018 | 44.54 | 44.54 | 44.33 | 44.36 | 9,801 | -0.04(-0.10%) |
Aug 06, 2018 | 44.42 | 44.56 | 44.41 | 44.41 | 31,959 | -0.10(-0.22%) |
Aug 03, 2018 | 44.20 | 44.67 | 44.20 | 44.50 | 24,252 | +0.31(+0.69%) |
Aug 02, 2018 | 43.90 | 44.30 | 43.90 | 44.20 | 10,441 | +0.22(+0.50%) |
Aug 01, 2018 | 44.13 | 44.21 | 43.93 | 43.98 | 24,328 | -0.25(-0.57%) |
Jul 31, 2018 | 44.25 | 44.32 | 44.15 | 44.23 | 9,376 | +0.03(+0.08%) |
Jul 30, 2018 | 44.20 | 44.28 | 44.12 | 44.20 | 17,933 | +0.05(+0.12%) |
Jul 27, 2018 | 44.14 | 44.32 | 44.10 | 44.14 | 27,227 | +0.03(+0.08%) |
Jul 26, 2018 | 44.08 | 44.28 | 44.06 | 44.11 | 9,642 | +0.18(+0.42%) |
Jul 25, 2018 | 43.78 | 44.01 | 43.74 | 43.93 | 19,622 | +0.22(+0.50%) |
Jul 24, 2018 | 43.72 | 43.84 | 43.66 | 43.71 | 19,491 | -0.03(-0.06%) |
Jul 23, 2018 | 43.91 | 43.92 | 43.66 | 43.73 | 21,314 | -0.30(-0.67%) |
Jul 20, 2018 | 43.70 | 44.04 | 43.70 | 44.03 | 11,630 | +0.48(+1.10%) |
Jul 19, 2018 | 43.29 | 43.69 | 43.26 | 43.55 | 16,527 | +0.05(+0.12%) |
Jul 18, 2018 | 43.69 | 43.69 | 43.41 | 43.50 | 20,137 | -0.22(-0.50%) |
Jul 17, 2018 | 43.41 | 43.77 | 43.41 | 43.72 | 133,068 | +0.14(+0.32%) |
Jul 16, 2018 | 43.63 | 43.63 | 43.43 | 43.58 | 50,516 | -0.03(-0.08%) |
Jul 13, 2018 | 43.44 | 43.65 | 43.43 | 43.61 | 25,982 | +0.17(+0.40%) |
Jul 12, 2018 | 43.50 | 43.59 | 43.39 | 43.44 | 11,395 | +0.10(+0.24%) |
Jul 11, 2018 | 43.50 | 43.61 | 43.30 | 43.33 | 52,756 | -0.33(-0.76%) |
Jul 10, 2018 | 43.41 | 43.66 | 43.37 | 43.66 | 32,305 | +0.30(+0.69%) |
Jul 09, 2018 | 43.56 | 43.56 | 43.36 | 43.37 | 20,784 | -0.11(-0.26%) |
Jul 06, 2018 | 43.37 | 43.59 | 43.37 | 43.48 | 11,989 | +0.16(+0.36%) |
Jul 05, 2018 | 43.04 | 43.33 | 42.99 | 43.32 | 36,112 | +0.51(+1.18%) |
Jul 03, 2018 | 42.81 | 42.81 | 42.81 | 0 | +0.05(+0.12%) | |
Jul 02, 2018 | 42.47 | 42.76 | 42.41 | 42.76 | 268,259 | -0.08(-0.18%) |
Jun 29, 2018 | 42.97 | 42.80 | 42.84 | 39,052 | +0.10(+0.22%) | |
Jun 28, 2018 | 42.50 | 42.76 | 42.50 | 42.74 | 87,277 | +0.30(+0.70%) |
Jun 27, 2018 | 42.72 | 42.88 | 42.42 | 42.45 | 21,988 | -0.22(-0.51%) |
Jun 26, 2018 | 42.78 | 42.78 | 42.61 | 42.67 | 16,370 | -0.08(-0.19%) |
Jun 25, 2018 | 42.71 | 42.84 | 42.57 | 42.75 | 14,090 | -0.08(-0.20%) |
Jun 22, 2018 | 42.64 | 42.94 | 42.64 | 42.83 | 24,496 | +0.50(+1.18%) |
Jun 21, 2018 | 42.44 | 42.50 | 42.33 | 42.33 | 35,995 | +0.02(+0.04%) |
Jun 20, 2018 | 42.42 | 42.45 | 42.27 | 42.32 | 21,048 | +0.08(+0.19%) |
Jun 19, 2018 | 42.01 | 42.25 | 42.01 | 42.24 | 47,013 | +0.07(+0.17%) |
Jun 18, 2018 | 42.39 | 42.46 | 42.05 | 42.17 | 13,145 | -0.52(-1.21%) |
Jun 15, 2018 | 42.68 | 42.39 | 42.68 | 37,887 | +0.29(+0.69%) | |
Jun 14, 2018 | 42.38 | 42.50 | 42.35 | 42.39 | 86,147 | -0.14(-0.32%) |
Jun 13, 2018 | 42.56 | 42.62 | 42.36 | 42.53 | 22,885 | +0.05(+0.12%) |
Jun 12, 2018 | 42.50 | 42.56 | 42.42 | 42.48 | 38,954 | +0.02(+0.04%) |
Jun 11, 2018 | 42.24 | 42.49 | 42.24 | 42.46 | 38,140 | +0.35(+0.84%) |
Jun 08, 2018 | 41.97 | 42.15 | 41.91 | 42.11 | 56,028 | +0.44(+1.06%) |
Jun 07, 2018 | 41.61 | 41.92 | 41.55 | 41.67 | 20,801 | -0.03(-0.08%) |
Jun 06, 2018 | 41.51 | 41.70 | 12,966 | -0.04(-0.10%) | ||
Jun 05, 2018 | 41.95 | 41.95 | 41.69 | 41.74 | 16,256 | -0.12(-0.29%) |
Jun 04, 2018 | 41.83 | 41.99 | 41.82 | 41.86 | 11,550 | +0.28(+0.68%) |
Jun 01, 2018 | 41.67 | 41.74 | 41.56 | 41.58 | 34,086 | -0.08(-0.19%) |
May 31, 2018 | 42.08 | 42.08 | 41.52 | 41.66 | 20,724 | -0.44(-1.04%) |
May 30, 2018 | 41.81 | 42.14 | 41.74 | 42.10 | 59,177 | +0.50(+1.20%) |
May 29, 2018 | 41.65 | 41.81 | 41.47 | 41.60 | 75,744 | -0.26(-0.62%) |
May 25, 2018 | 41.86 | 41.86 | 41.86 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 41.87 | 41.91 | 41.73 | 41.86 | 25,931 | +0.06(+0.14%) |
May 23, 2018 | 41.57 | 41.80 | 41.57 | 41.80 | 18,654 | +0.11(+0.27%) |
May 22, 2018 | 41.83 | 41.90 | 41.65 | 41.68 | 53,326 | -0.08(-0.19%) |
May 21, 2018 | 41.82 | 41.82 | 41.72 | 41.76 | 20,796 | +0.16(+0.39%) |
May 18, 2018 | 41.74 | 41.74 | 41.52 | 41.60 | 22,600 | -0.16(-0.37%) |
May 17, 2018 | 41.79 | 41.84 | 41.67 | 41.75 | 29,673 | +0.05(+0.12%) |
May 16, 2018 | 41.61 | 41.80 | 41.61 | 41.70 | 17,825 | +0.18(+0.44%) |
May 15, 2018 | 41.54 | 41.63 | 41.38 | 41.52 | 22,375 | -0.24(-0.58%) |
May 14, 2018 | 42.01 | 42.01 | 41.76 | 41.76 | 18,795 | +0.01(+0.02%) |
May 11, 2018 | 41.91 | 41.93 | 41.75 | 41.75 | 71,645 | -0.05(-0.12%) |
May 10, 2018 | 41.74 | 41.92 | 41.74 | 41.80 | 28,517 | +0.12(+0.29%) |
May 09, 2018 | 41.59 | 41.80 | 41.57 | 41.68 | 38,194 | +0.14(+0.34%) |
May 08, 2018 | 41.61 | 41.61 | 41.34 | 41.54 | 22,246 | -0.07(-0.18%) |
May 07, 2018 | 41.80 | 41.85 | 41.55 | 41.61 | 34,925 | -0.11(-0.27%) |
May 04, 2018 | 41.35 | 41.88 | 41.32 | 41.73 | 43,374 | +0.34(+0.83%) |
May 03, 2018 | 41.42 | 41.47 | 41.23 | 41.38 | 12,498 | +0.12(+0.29%) |
May 02, 2018 | 41.86 | 41.86 | 41.22 | 41.26 | 28,429 | -0.66(-1.57%) |
May 01, 2018 | 42.11 | 42.11 | 41.71 | 41.92 | 26,635 | -0.43(-1.01%) |
Apr 30, 2018 | 42.56 | 42.66 | 42.28 | 42.35 | 30,366 | -0.18(-0.42%) |
Apr 27, 2018 | 42.30 | 42.58 | 42.30 | 42.53 | 25,494 | +0.26(+0.61%) |
Apr 26, 2018 | 42.21 | 42.35 | 42.11 | 42.27 | 17,579 | +0.41(+0.97%) |
Apr 25, 2018 | 41.81 | 41.96 | 41.80 | 41.86 | 16,659 | +0.08(+0.20%) |
Apr 24, 2018 | 42.09 | 42.09 | 41.59 | 41.78 | 70,824 | -0.15(-0.36%) |
Apr 23, 2018 | 42.03 | 42.03 | 41.92 | 41.93 | 14,787 | -0.23(-0.54%) |
Apr 20, 2018 | 42.51 | 42.51 | 42.13 | 42.16 | 38,389 | -0.44(-1.04%) |
Apr 19, 2018 | 43.30 | 43.30 | 42.51 | 42.61 | 64,955 | -1.01(-2.31%) |
Apr 18, 2018 | 43.77 | 43.80 | 43.56 | 43.62 | 22,349 | -0.18(-0.40%) |
Apr 17, 2018 | 43.77 | 43.82 | 43.67 | 43.79 | 16,026 | +0.07(+0.17%) |
Apr 16, 2018 | 43.55 | 43.82 | 43.55 | 43.72 | 10,534 | +0.29(+0.68%) |
Apr 13, 2018 | 43.39 | 43.46 | 43.32 | 43.43 | 38,825 | +0.11(+0.26%) |
Apr 12, 2018 | 43.48 | 43.49 | 43.31 | 43.31 | 21,788 | -0.08(-0.18%) |
Apr 11, 2018 | 43.48 | 43.62 | 43.39 | 43.39 | 23,328 | -0.20(-0.46%) |
Apr 10, 2018 | 43.75 | 43.75 | 43.58 | 43.59 | 15,882 | -0.02(-0.03%) |
Apr 09, 2018 | 43.75 | 43.85 | 43.61 | 43.61 | 7,919 | +0.24(+0.56%) |
Apr 06, 2018 | 43.63 | 43.93 | 43.33 | 43.37 | 18,173 | -0.34(-0.78%) |
Apr 05, 2018 | 43.62 | 43.77 | 43.46 | 43.71 | 39,440 | +0.16(+0.36%) |
Apr 04, 2018 | 42.72 | 43.59 | 42.72 | 43.55 | 13,152 | +0.61(+1.43%) |
Apr 03, 2018 | 42.74 | 43.01 | 42.69 | 42.94 | 17,818 | +0.39(+0.93%) |
Apr 02, 2018 | 43.23 | 43.23 | 42.31 | 42.55 | 52,910 | -0.73(-1.70%) |
Mar 29, 2018 | 43.28 | 43.28 | 43.28 | 0 | +0.34(+0.80%) | |
Mar 28, 2018 | 42.58 | 43.12 | 42.58 | 42.94 | 100,657 | +0.67(+1.58%) |
Mar 27, 2018 | 42.46 | 42.71 | 42.16 | 42.27 | 181,522 | -0.01(-0.03%) |
Mar 26, 2018 | 42.24 | 42.33 | 41.98 | 42.28 | 18,725 | +0.50(+1.19%) |
Mar 23, 2018 | 42.36 | 42.50 | 41.77 | 41.79 | 17,482 | -0.36(-0.85%) |
Mar 22, 2018 | 42.32 | 42.58 | 42.12 | 42.14 | 83,861 | -0.41(-0.95%) |
Mar 21, 2018 | 42.70 | 42.70 | 42.40 | 42.55 | 29,561 | -0.30(-0.70%) |
Mar 20, 2018 | 42.98 | 42.98 | 42.79 | 42.85 | 94,500 | -0.20(-0.46%) |
Mar 19, 2018 | 43.21 | 43.31 | 42.91 | 43.05 | 807,603 | -0.30(-0.70%) |
Mar 16, 2018 | 43.41 | 43.49 | 43.35 | 43.35 | 17,725 | -0.04(-0.09%) |
Mar 15, 2018 | 43.55 | 43.63 | 43.30 | 43.39 | 12,686 | -0.20(-0.46%) |
Mar 14, 2018 | 44.00 | 44.00 | 43.59 | 43.59 | 19,798 | -0.24(-0.55%) |
Mar 13, 2018 | 44.05 | 44.05 | 43.75 | 43.83 | 8,292 | -0.19(-0.44%) |
Mar 12, 2018 | 44.06 | 44.18 | 43.95 | 44.02 | 11,262 | +0.03(+0.07%) |
Mar 09, 2018 | 43.90 | 44.01 | 43.84 | 43.99 | 19,687 | +0.28(+0.63%) |
Mar 08, 2018 | 43.51 | 43.73 | 43.51 | 43.71 | 45,615 | +0.36(+0.84%) |
Mar 07, 2018 | 43.41 | 43.16 | 43.35 | 42,090 | -0.20(-0.46%) | |
Mar 06, 2018 | 43.55 | 43.58 | 43.38 | 43.55 | 36,481 | +0.05(+0.12%) |
Mar 05, 2018 | 42.99 | 43.50 | 42.99 | 43.50 | 81,461 | +0.37(+0.85%) |
Mar 02, 2018 | 42.73 | 43.17 | 42.73 | 43.13 | 59,735 | +0.34(+0.79%) |
Mar 01, 2018 | 43.01 | 43.26 | 42.55 | 42.80 | 25,735 | -0.47(-1.09%) |
Feb 28, 2018 | 43.68 | 43.68 | 43.23 | 43.27 | 12,656 | -0.24(-0.55%) |
Feb 27, 2018 | 44.06 | 44.06 | 43.51 | 43.51 | 27,365 | -0.71(-1.60%) |
Feb 26, 2018 | 44.09 | 44.23 | 43.99 | 44.21 | 48,808 | +0.36(+0.83%) |
Feb 23, 2018 | 43.66 | 43.85 | 43.56 | 43.85 | 35,442 | +0.43(+0.98%) |
Feb 22, 2018 | 43.39 | 43.66 | 43.37 | 43.43 | 31,224 | +0.02(+0.04%) |
Feb 21, 2018 | 43.78 | 43.81 | 43.38 | 43.41 | 49,587 | -0.30(-0.68%) |
Feb 20, 2018 | 44.07 | 44.07 | 43.65 | 43.70 | 66,826 | -0.90(-2.02%) |
Feb 16, 2018 | 44.60 | 44.60 | 44.60 | 0 | +0.25(+0.56%) | |
Feb 15, 2018 | 43.98 | 44.39 | 43.98 | 44.35 | 23,889 | +0.36(+0.81%) |
Feb 14, 2018 | 43.56 | 43.99 | 43.55 | 43.99 | 33,851 | +0.28(+0.65%) |
Feb 13, 2018 | 43.50 | 43.72 | 43.47 | 43.71 | 79,935 | +0.11(+0.25%) |
Feb 12, 2018 | 43.43 | 43.80 | 43.43 | 43.60 | 146,789 | +0.39(+0.91%) |
Feb 09, 2018 | 43.40 | 43.40 | 42.48 | 43.21 | 36,314 | +0.09(+0.22%) |
Feb 08, 2018 | 44.11 | 44.24 | 43.02 | 43.12 | 30,927 | -0.87(-1.98%) |
Feb 07, 2018 | 44.11 | 44.56 | 43.99 | 43.99 | 30,616 | -0.19(-0.42%) |
Feb 06, 2018 | 43.37 | 44.34 | 43.13 | 44.17 | 117,434 | -0.26(-0.58%) |
Feb 05, 2018 | 45.18 | 45.24 | 43.82 | 44.43 | 62,367 | -1.14(-2.50%) |
Feb 02, 2018 | 46.17 | 46.17 | 45.57 | 45.57 | 40,921 | -0.90(-1.94%) |
Feb 01, 2018 | 46.39 | 46.53 | 46.30 | 46.47 | 23,687 | +0.10(+0.22%) |
Jan 31, 2018 | 46.67 | 46.67 | 46.23 | 46.37 | 299,350 | -0.14(-0.30%) |
Jan 30, 2018 | 46.60 | 46.67 | 46.60 | 46.50 | 24,589 | -0.13(-0.27%) |
Jan 29, 2018 | 46.85 | 46.85 | 46.61 | 46.63 | 55,846 | -0.40(-0.86%) |
Jan 26, 2018 | 46.87 | 47.03 | 46.76 | 47.03 | 129,648 | +0.24(+0.52%) |
Jan 25, 2018 | 46.99 | 47.03 | 46.64 | 46.79 | 217,785 | -0.11(-0.23%) |
Jan 24, 2018 | 47.04 | 47.07 | 46.79 | 46.90 | 44,724 | +0.07(+0.15%) |
Jan 23, 2018 | 46.79 | 46.93 | 46.64 | 46.83 | 27,597 | +0.08(+0.17%) |
Jan 22, 2018 | 46.50 | 46.75 | 46.50 | 46.75 | 32,460 | +0.26(+0.56%) |
Jan 19, 2018 | 46.27 | 46.51 | 46.22 | 46.49 | 35,637 | +0.37(+0.79%) |
Jan 18, 2018 | 46.18 | 46.25 | 46.09 | 46.12 | 35,980 | -0.11(-0.23%) |
Jan 17, 2018 | 46.00 | 46.39 | 46.00 | 46.23 | 35,785 | +0.36(+0.78%) |
Jan 16, 2018 | 45.83 | 45.94 | 45.75 | 45.88 | 70,481 | +0.21(+0.46%) |
Jan 12, 2018 | 45.67 | 45.67 | 45.67 | 0 | +0.17(+0.38%) | |
Jan 11, 2018 | 45.56 | 45.56 | 45.46 | 45.49 | 19,938 | +0.01(+0.02%) |
Jan 10, 2018 | 45.48 | 68,229 | -0.30(-0.65%) | |||
Jan 09, 2018 | 45.96 | 45.96 | 45.78 | 45.78 | 197,399 | -0.09(-0.21%) |
Jan 08, 2018 | 45.83 | 45.90 | 45.78 | 45.87 | 21,846 | -0.02(-0.04%) |
Jan 05, 2018 | 45.77 | 45.91 | 45.65 | 45.89 | 17,950 | +0.29(+0.64%) |
Jan 04, 2018 | 45.61 | 45.73 | 45.60 | 45.60 | 8,271 | +0.10(+0.22%) |
Jan 03, 2018 | 45.52 | 45.58 | 45.48 | 45.50 | 36,611 | +0.00(+0.01%) |
Jan 02, 2018 | 45.69 | 45.69 | 45.50 | 45.50 | 19,504 | -0.19(-0.42%) |
Dec 29, 2017 | 45.69 | 45.69 | 45.69 | 0 | +0.12(+0.26%) | |
Dec 28, 2017 | 45.71 | 45.71 | 45.55 | 45.57 | 9,470 | -0.03(-0.06%) |
Dec 27, 2017 | 45.62 | 45.63 | 45.54 | 45.59 | 15,455 | +0.03(+0.06%) |
Dec 26, 2017 | 45.39 | 45.59 | 45.39 | 45.57 | 11,411 | +0.18(+0.39%) |
Dec 22, 2017 | 45.36 | 45.44 | 45.35 | 45.39 | 24,183 | +0.06(+0.14%) |
Dec 21, 2017 | 45.40 | 45.51 | 45.30 | 45.33 | 44,305 | +0.04(+0.09%) |
Dec 20, 2017 | 45.55 | 45.55 | 45.22 | 45.28 | 82,483 | -0.29(-0.64%) |
Dec 19, 2017 | 45.56 | 45.69 | 45.53 | 45.58 | 67,413 | +0.09(+0.19%) |
Dec 18, 2017 | 45.62 | 45.76 | 45.49 | 45.49 | 15,475 | +0.15(+0.33%) |
Dec 15, 2017 | 45.26 | 45.42 | 45.16 | 45.34 | 55,308 | +0.17(+0.38%) |
Dec 14, 2017 | 45.31 | 45.31 | 45.17 | 45.17 | 10,658 | -0.20(-0.44%) |
Dec 13, 2017 | 45.21 | 45.45 | 45.21 | 45.37 | 11,014 | +0.22(+0.48%) |
Dec 12, 2017 | 45.11 | 45.26 | 45.05 | 45.15 | 60,314 | -0.00(-0.00%) |
Dec 11, 2017 | 45.11 | 45.17 | 45.08 | 45.15 | 168,959 | +0.03(+0.07%) |
Dec 08, 2017 | 45.13 | 45.13 | 44.99 | 45.12 | 33,155 | +0.00(+0.00%) |
Dec 07, 2017 | 45.34 | 45.35 | 45.12 | 45.12 | 13,844 | -0.27(-0.59%) |
Dec 06, 2017 | 45.20 | 45.44 | 45.20 | 45.39 | 31,207 | +0.31(+0.68%) |
Dec 05, 2017 | 45.17 | 45.17 | 45.02 | 45.09 | 25,437 | +0.06(+0.13%) |
Dec 04, 2017 | 44.90 | 44.90 | 44.90 | 45.02 | 18,118 | +0.24(+0.53%) |
Dec 01, 2017 | 44.73 | 44.79 | 44.59 | 44.79 | 17,628 | -0.01(-0.02%) |
Nov 30, 2017 | 44.80 | 44.88 | 44.71 | 44.79 | 29,706 | +0.17(+0.38%) |
Nov 29, 2017 | 44.63 | 44.74 | 44.59 | 44.62 | 29,228 | -0.06(-0.12%) |
Nov 28, 2017 | 44.54 | 44.70 | 44.49 | 44.68 | 29,216 | +0.36(+0.81%) |
Nov 27, 2017 | 44.44 | 44.47 | 44.31 | 44.32 | 35,767 | -0.12(-0.27%) |
Nov 24, 2017 | 44.48 | 44.48 | 44.43 | 44.44 | 3,610 | +0.23(+0.53%) |
Nov 22, 2017 | 44.36 | 44.36 | 44.15 | 44.21 | 6,184 | -0.03(-0.08%) |
Nov 21, 2017 | 44.18 | 44.29 | 44.13 | 44.24 | 13,586 | +0.26(+0.59%) |
Nov 20, 2017 | 44.00 | 44.10 | 43.97 | 43.98 | 27,113 | -0.07(-0.16%) |
Nov 17, 2017 | 43.99 | 44.07 | 43.90 | 44.05 | 14,585 | -0.03(-0.08%) |
Nov 16, 2017 | 43.94 | 44.17 | 43.91 | 44.09 | 25,676 | +0.51(+1.16%) |
Nov 15, 2017 | 43.78 | 43.78 | 43.57 | 43.58 | 23,137 | -0.32(-0.73%) |
Nov 14, 2017 | 43.73 | 43.99 | 43.73 | 43.90 | 40,325 | +0.04(+0.08%) |
Nov 13, 2017 | 43.66 | 43.97 | 43.66 | 43.86 | 20,382 | +0.10(+0.23%) |
Nov 10, 2017 | 43.48 | 43.76 | 43.48 | 43.76 | 8,107 | +0.23(+0.54%) |
Nov 09, 2017 | 43.41 | 43.60 | 43.34 | 43.53 | 12,191 | +0.02(+0.05%) |
Nov 08, 2017 | 43.22 | 43.53 | 43.22 | 43.51 | 30,766 | +0.29(+0.66%) |
Nov 07, 2017 | 42.98 | 43.22 | 42.98 | 43.22 | 55,960 | +0.10(+0.23%) |
Nov 06, 2017 | 43.29 | 43.29 | 43.12 | 43.12 | 26,492 | -0.18(-0.41%) |
Nov 03, 2017 | 43.30 | 43.40 | 43.29 | 43.30 | 16,390 | -0.01(-0.03%) |
Nov 02, 2017 | 43.28 | 43.31 | 43.15 | 43.31 | 38,873 | +0.02(+0.05%) |
Nov 01, 2017 | 43.37 | 43.45 | 43.28 | 43.29 | 56,396 | -0.08(-0.18%) |
Oct 31, 2017 | 43.23 | 43.43 | 43.23 | 43.37 | 45,126 | +0.33(+0.77%) |
Oct 30, 2017 | 43.24 | 43.02 | 43.04 | 46,261 | -0.19(-0.43%) | |
Oct 27, 2017 | 43.41 | 43.41 | 43.14 | 43.22 | 14,575 | -0.19(-0.44%) |
Oct 26, 2017 | 43.42 | 43.57 | 43.39 | 43.42 | 13,607 | +0.11(+0.26%) |
Oct 25, 2017 | 43.41 | 43.41 | 43.13 | 43.31 | 33,500 | -0.13(-0.30%) |
Oct 24, 2017 | 43.61 | 43.61 | 43.43 | 43.44 | 21,203 | -0.19(-0.43%) |
Oct 23, 2017 | 43.76 | 43.82 | 43.62 | 43.63 | 21,801 | -0.12(-0.27%) |
Oct 20, 2017 | 43.87 | 44.57 | 43.72 | 43.75 | 12,571 | -0.25(-0.56%) |
Oct 19, 2017 | 44.05 | 44.05 | 43.92 | 43.99 | 16,779 | -0.32(-0.73%) |
Oct 18, 2017 | 44.27 | 44.31 | 44.21 | 44.31 | 19,006 | +0.09(+0.21%) |
Oct 17, 2017 | 44.29 | 44.30 | 44.15 | 44.22 | 24,790 | -0.14(-0.32%) |
Oct 16, 2017 | 44.46 | 44.46 | 44.36 | 44.36 | 59,620 | -0.10(-0.23%) |
Oct 13, 2017 | 44.44 | 44.54 | 44.42 | 44.47 | 36,386 | +0.19(+0.44%) |
Oct 12, 2017 | 44.06 | 44.30 | 44.06 | 44.27 | 25,364 | +0.19(+0.43%) |
Oct 11, 2017 | 44.02 | 44.13 | 44.02 | 44.09 | 70,320 | +0.20(+0.46%) |
Oct 10, 2017 | 43.77 | 43.93 | 43.77 | 43.89 | 20,683 | +0.40(+0.91%) |
Oct 09, 2017 | 43.55 | 43.61 | 43.47 | 43.49 | 9,471 | +0.05(+0.13%) |
Oct 06, 2017 | 43.53 | 43.53 | 43.41 | 43.43 | 12,381 | -0.25(-0.58%) |
Oct 05, 2017 | 43.69 | 43.79 | 43.69 | 43.69 | 14,920 | +0.02(+0.05%) |
Oct 04, 2017 | 43.51 | 43.75 | 43.49 | 43.67 | 25,240 | +0.14(+0.32%) |
Oct 03, 2017 | 43.46 | 43.55 | 43.46 | 43.53 | 15,471 | +0.09(+0.20%) |
Oct 02, 2017 | 43.46 | 43.51 | 43.39 | 43.44 | 57,596 | +0.01(+0.03%) |
Sep 29, 2017 | 43.51 | 43.51 | 43.43 | 43.43 | 8,805 | +0.09(+0.22%) |
Sep 28, 2017 | 43.30 | 43.44 | 43.22 | 43.34 | 92,196 | -0.11(-0.26%) |
Sep 27, 2017 | 43.56 | 43.56 | 43.29 | 43.45 | 14,957 | -0.20(-0.47%) |
Sep 26, 2017 | 43.60 | 43.67 | 43.60 | 43.65 | 15,330 | +0.09(+0.21%) |
Sep 25, 2017 | 43.45 | 43.61 | 43.45 | 43.56 | 11,804 | +0.09(+0.21%) |
Sep 22, 2017 | 43.53 | 43.54 | 43.40 | 43.47 | 11,394 | +0.05(+0.12%) |
Sep 21, 2017 | 43.63 | 43.63 | 43.42 | 43.42 | 33,849 | -0.34(-0.77%) |
Sep 20, 2017 | 44.11 | 44.11 | 43.60 | 43.75 | 22,089 | -0.51(-1.15%) |
Sep 19, 2017 | 44.30 | 44.30 | 44.18 | 44.26 | 23,759 | -0.04(-0.09%) |
Sep 18, 2017 | 44.29 | 44.38 | 44.20 | 44.30 | 55,252 | +0.08(+0.19%) |
Sep 15, 2017 | 44.22 | 44.29 | 44.21 | 44.22 | 11,844 | +0.02(+0.06%) |
Sep 14, 2017 | 44.17 | 44.20 | 44.12 | 44.19 | 26,075 | -0.09(-0.21%) |
Sep 13, 2017 | 44.33 | 44.39 | 44.28 | 44.29 | 6,503 | -0.11(-0.25%) |
Sep 12, 2017 | 44.36 | 44.40 | 44.31 | 44.40 | 24,309 | -0.01(-0.02%) |
Sep 11, 2017 | 44.36 | 44.50 | 44.36 | 44.41 | 16,394 | +0.18(+0.41%) |
Sep 08, 2017 | 44.34 | 44.36 | 44.23 | 44.23 | 14,634 | -0.10(-0.23%) |
Sep 07, 2017 | 44.32 | 44.36 | 44.26 | 44.33 | 16,577 | +0.17(+0.39%) |
Sep 06, 2017 | 44.06 | 44.19 | 44.01 | 44.16 | 14,521 | +0.32(+0.73%) |
Sep 05, 2017 | 43.80 | 43.93 | 43.68 | 43.84 | 48,136 | -0.09(-0.21%) |