Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 44.62 | 44.75 | 44.21 | 44.57 | 845,514 | -0.18(-0.40%) |
Sep 27, 2018 | 44.89 | 45.33 | 44.59 | 44.75 | 562,907 | -0.13(-0.30%) |
Sep 26, 2018 | 45.38 | 45.69 | 44.80 | 44.89 | 447,167 | -0.67(-1.47%) |
Sep 25, 2018 | 46.14 | 46.20 | 45.42 | 45.56 | 519,577 | -0.45(-0.97%) |
Sep 24, 2018 | 46.41 | 46.41 | 45.73 | 46.00 | 510,915 | -0.58(-1.25%) |
Sep 21, 2018 | 46.36 | 46.90 | 46.14 | 46.58 | 1,303,389 | +0.49(+1.07%) |
Sep 20, 2018 | 44.75 | 46.14 | 44.75 | 46.09 | 1,174,660 | +1.83(+4.14%) |
Sep 19, 2018 | 43.59 | 44.62 | 43.59 | 44.26 | 894,695 | +0.80(+1.85%) |
Sep 18, 2018 | 43.59 | 43.86 | 43.01 | 43.45 | 660,865 | -0.09(-0.21%) |
Sep 17, 2018 | 43.10 | 43.68 | 42.87 | 43.54 | 760,992 | +0.54(+1.25%) |
Sep 14, 2018 | 42.65 | 43.59 | 42.65 | 43.01 | 672,944 | +0.31(+0.73%) |
Sep 13, 2018 | 43.19 | 43.39 | 42.52 | 42.69 | 671,847 | -0.18(-0.42%) |
Sep 12, 2018 | 42.56 | 42.96 | 42.00 | 42.87 | 694,688 | +0.18(+0.42%) |
Sep 11, 2018 | 42.47 | 43.05 | 42.29 | 42.69 | 479,506 | -0.13(-0.31%) |
Sep 10, 2018 | 42.87 | 43.28 | 42.65 | 42.83 | 476,733 | +0.22(+0.52%) |
Sep 07, 2018 | 42.83 | 43.01 | 42.20 | 42.61 | 349,501 | -0.40(-0.94%) |
Sep 06, 2018 | 43.50 | 44.08 | 42.87 | 43.01 | 632,126 | -0.45(-1.03%) |
Sep 05, 2018 | 43.32 | 43.68 | 43.10 | 43.45 | 640,739 | +0.04(+0.10%) |
Sep 04, 2018 | 43.32 | 43.50 | 42.69 | 43.41 | 429,496 | -0.09(-0.21%) |
Aug 31, 2018 | 43.50 | 43.50 | 43.50 | 0 | -0.22(-0.51%) | |
Aug 30, 2018 | 43.81 | 44.35 | 43.52 | 43.72 | 667,810 | -0.09(-0.20%) |
Aug 29, 2018 | 43.54 | 43.99 | 43.32 | 43.81 | 607,271 | +0.45(+1.03%) |
Aug 28, 2018 | 44.62 | 44.75 | 43.01 | 43.37 | 477,031 | -0.18(-0.41%) |
Aug 27, 2018 | 42.65 | 43.72 | 42.65 | 43.54 | 467,002 | +1.03(+2.42%) |
Aug 24, 2018 | 42.56 | 42.69 | 42.02 | 42.52 | 381,935 | +0.27(+0.63%) |
Aug 23, 2018 | 42.61 | 42.74 | 42.11 | 42.25 | 434,442 | -0.63(-1.46%) |
Aug 22, 2018 | 45.24 | 45.24 | 42.72 | 42.87 | 608,124 | -0.94(-2.14%) |
Aug 21, 2018 | 42.78 | 43.86 | 42.78 | 43.81 | 624,603 | +1.03(+2.40%) |
Aug 20, 2018 | 42.92 | 43.05 | 42.61 | 42.78 | 823,376 | +0.13(+0.31%) |
Aug 17, 2018 | 42.11 | 42.81 | 42.11 | 42.65 | 374,553 | +0.31(+0.74%) |
Aug 16, 2018 | 42.11 | 42.43 | 41.98 | 42.34 | 605,031 | +0.52(+1.24%) |
Aug 15, 2018 | 42.17 | 42.26 | 41.15 | 41.82 | 686,052 | -0.84(-1.98%) |
Aug 14, 2018 | 42.97 | 43.24 | 42.62 | 42.66 | 386,530 | -0.22(-0.52%) |
Aug 13, 2018 | 42.80 | 43.26 | 42.42 | 42.89 | 676,335 | +0.04(+0.10%) |
Aug 10, 2018 | 42.49 | 43.11 | 41.86 | 42.84 | 766,306 | +0.09(+0.21%) |
Aug 09, 2018 | 43.06 | 43.46 | 42.57 | 42.75 | 467,787 | -0.44(-1.03%) |
Aug 08, 2018 | 43.82 | 43.82 | 42.89 | 43.20 | 715,387 | +0.22(+0.52%) |
Aug 07, 2018 | 42.75 | 44.02 | 42.75 | 42.97 | 832,084 | +0.40(+0.94%) |
Aug 06, 2018 | 41.46 | 42.73 | 41.11 | 42.57 | 1,023,050 | +1.24(+3.01%) |
Aug 03, 2018 | 41.29 | 42.09 | 40.93 | 41.33 | 1,502,797 | -0.13(-0.32%) |
Aug 02, 2018 | 41.06 | 42.22 | 40.80 | 41.46 | 1,258,628 | +0.09(+0.21%) |
Aug 01, 2018 | 44.13 | 44.44 | 41.20 | 41.37 | 1,604,591 | -2.40(-5.48%) |
Jul 31, 2018 | 42.66 | 44.77 | 41.91 | 43.77 | 1,808,620 | +2.89(+7.07%) |
Jul 30, 2018 | 40.53 | 41.51 | 40.49 | 40.89 | 1,376,984 | +0.53(+1.32%) |
Jul 27, 2018 | 40.40 | 40.62 | 39.91 | 40.35 | 580,664 | +0.18(+0.44%) |
Jul 26, 2018 | 39.20 | 40.51 | 39.20 | 40.17 | 595,240 | +1.07(+2.73%) |
Jul 25, 2018 | 39.15 | 39.42 | 38.75 | 39.11 | 747,503 | -0.31(-0.79%) |
Jul 24, 2018 | 39.91 | 40.20 | 39.29 | 39.42 | 710,085 | +0.09(+0.23%) |
Jul 23, 2018 | 39.82 | 39.82 | 39.20 | 39.33 | 456,332 | -0.71(-1.78%) |
Jul 20, 2018 | 40.09 | 40.35 | 39.73 | 40.04 | 400,262 | -0.27(-0.66%) |
Jul 19, 2018 | 39.64 | 40.53 | 39.24 | 40.31 | 807,786 | +0.49(+1.23%) |
Jul 18, 2018 | 39.37 | 39.91 | 38.84 | 39.82 | 541,209 | +0.58(+1.47%) |
Jul 17, 2018 | 38.49 | 39.44 | 38.44 | 39.24 | 769,320 | +0.53(+1.38%) |
Jul 16, 2018 | 39.64 | 39.77 | 38.53 | 38.71 | 557,462 | -1.07(-2.68%) |
Jul 13, 2018 | 39.37 | 40.17 | 39.37 | 39.77 | 445,420 | +0.40(+1.02%) |
Jul 12, 2018 | 39.20 | 39.42 | 38.44 | 39.37 | 695,803 | +0.53(+1.37%) |
Jul 11, 2018 | 38.97 | 39.20 | 38.71 | 38.84 | 679,128 | -0.71(-1.80%) |
Jul 10, 2018 | 39.73 | 40.00 | 39.15 | 39.55 | 574,009 | -0.13(-0.34%) |
Jul 09, 2018 | 38.75 | 39.86 | 38.62 | 39.69 | 674,168 | +1.11(+2.88%) |
Jul 06, 2018 | 38.49 | 38.75 | 37.91 | 38.57 | 371,365 | -0.04(-0.12%) |
Jul 05, 2018 | 38.80 | 38.93 | 38.13 | 38.62 | 448,037 | +0.22(+0.58%) |
Jul 03, 2018 | 38.40 | 38.40 | 38.40 | 0 | -0.09(-0.23%) | |
Jul 02, 2018 | 38.17 | 38.62 | 38.00 | 38.49 | 463,751 | -0.22(-0.57%) |
Jun 29, 2018 | 38.84 | 39.37 | 38.71 | 38.71 | 746,394 | +0.00(+0.00%) |
Jun 28, 2018 | 39.55 | 39.77 | 38.53 | 38.71 | 1,012,364 | -0.98(-2.46%) |
Jun 27, 2018 | 39.84 | 40.97 | 39.51 | 39.69 | 1,331,293 | +0.36(+0.90%) |
Jun 26, 2018 | 39.20 | 39.42 | 39.02 | 39.33 | 1,086,234 | +0.18(+0.45%) |
Jun 25, 2018 | 39.33 | 39.37 | 38.53 | 39.15 | 792,577 | -0.49(-1.23%) |
Jun 22, 2018 | 39.91 | 40.57 | 39.55 | 39.64 | 873,968 | +0.13(+0.34%) |
Jun 21, 2018 | 40.80 | 40.80 | 39.37 | 39.51 | 819,983 | -1.42(-3.47%) |
Jun 20, 2018 | 41.06 | 41.29 | 40.35 | 40.93 | 1,457,025 | -0.04(-0.11%) |
Jun 19, 2018 | 41.77 | 41.95 | 40.71 | 40.97 | 959,100 | -1.38(-3.25%) |
Jun 18, 2018 | 42.00 | 42.57 | 41.91 | 42.35 | 431,515 | -0.04(-0.10%) |
Jun 15, 2018 | 42.75 | 41.51 | 42.40 | 1,013,185 | -0.36(-0.83%) | |
Jun 14, 2018 | 43.11 | 43.15 | 42.40 | 42.75 | 490,972 | -0.36(-0.82%) |
Jun 13, 2018 | 43.06 | 43.42 | 42.86 | 43.11 | 916,019 | +0.00(+0.00%) |
Jun 12, 2018 | 42.97 | 43.33 | 42.84 | 43.11 | 354,374 | +0.09(+0.21%) |
Jun 11, 2018 | 43.33 | 43.46 | 42.97 | 43.02 | 277,423 | -0.13(-0.31%) |
Jun 08, 2018 | 42.93 | 43.26 | 42.60 | 43.15 | 328,503 | +0.09(+0.21%) |
Jun 07, 2018 | 42.93 | 43.33 | 42.57 | 43.06 | 662,021 | +0.18(+0.41%) |
Jun 06, 2018 | 43.00 | 42.89 | 518,671 | +0.58(+1.37%) | ||
Jun 05, 2018 | 41.73 | 42.31 | 41.57 | 42.31 | 683,560 | +0.62(+1.49%) |
Jun 04, 2018 | 42.00 | 42.62 | 41.62 | 41.69 | 522,702 | -0.58(-1.37%) |
Jun 01, 2018 | 42.35 | 43.02 | 42.04 | 42.26 | 933,637 | +0.22(+0.53%) |
May 31, 2018 | 44.17 | 44.17 | 41.69 | 42.04 | 1,026,501 | -1.29(-2.97%) |
May 30, 2018 | 43.93 | 44.08 | 43.15 | 43.33 | 1,333,333 | -0.13(-0.31%) |
May 29, 2018 | 44.48 | 44.93 | 43.17 | 43.46 | 1,622,412 | +0.13(+0.31%) |
May 25, 2018 | 43.33 | 43.33 | 43.33 | 0 | -0.53(-1.22%) | |
May 24, 2018 | 43.46 | 44.04 | 43.24 | 43.86 | 503,701 | +0.18(+0.41%) |
May 23, 2018 | 43.60 | 43.95 | 43.37 | 43.69 | 540,181 | -0.22(-0.51%) |
May 22, 2018 | 44.75 | 44.88 | 43.88 | 43.91 | 673,691 | -0.58(-1.30%) |
May 21, 2018 | 44.66 | 44.84 | 44.35 | 44.48 | 589,537 | +0.22(+0.50%) |
May 18, 2018 | 43.86 | 44.40 | 43.64 | 44.26 | 529,187 | +0.31(+0.71%) |
May 17, 2018 | 43.42 | 44.40 | 43.33 | 43.95 | 573,829 | +0.56(+1.29%) |
May 16, 2018 | 42.99 | 43.88 | 42.77 | 43.39 | 730,398 | +0.49(+1.13%) |
May 15, 2018 | 42.02 | 42.99 | 42.02 | 42.91 | 665,992 | +0.57(+1.36%) |
May 14, 2018 | 42.38 | 42.55 | 42.20 | 42.33 | 680,751 | -0.09(-0.21%) |
May 11, 2018 | 42.24 | 42.44 | 42.02 | 42.42 | 553,689 | +0.13(+0.31%) |
May 10, 2018 | 42.46 | 42.82 | 42.11 | 42.29 | 805,498 | -0.18(-0.42%) |
May 09, 2018 | 42.60 | 42.88 | 42.20 | 42.46 | 729,509 | -0.09(-0.21%) |
May 08, 2018 | 42.02 | 42.55 | 41.98 | 42.55 | 1,195,799 | +0.97(+2.34%) |
May 07, 2018 | 41.27 | 42.29 | 41.09 | 41.58 | 768,476 | +0.71(+1.73%) |
May 04, 2018 | 39.95 | 41.71 | 39.41 | 40.87 | 787,278 | +1.19(+3.01%) |
May 03, 2018 | 40.03 | 40.30 | 38.73 | 39.68 | 1,182,840 | -0.49(-1.21%) |
May 02, 2018 | 39.46 | 41.31 | 39.15 | 40.17 | 2,111,345 | +0.93(+2.36%) |
May 01, 2018 | 37.96 | 39.33 | 37.07 | 39.24 | 2,103,431 | +1.46(+3.86%) |
Apr 30, 2018 | 38.49 | 38.71 | 37.78 | 37.78 | 1,196,743 | -0.71(-1.84%) |
Apr 27, 2018 | 38.31 | 39.02 | 38.16 | 38.49 | 1,465,398 | -0.31(-0.80%) |
Apr 26, 2018 | 38.88 | 39.02 | 38.07 | 38.80 | 570,551 | +0.04(+0.11%) |
Apr 25, 2018 | 38.53 | 39.50 | 37.96 | 38.75 | 1,725,877 | +0.22(+0.57%) |
Apr 24, 2018 | 40.92 | 41.20 | 38.40 | 38.53 | 1,661,967 | -2.08(-5.11%) |
Apr 23, 2018 | 41.09 | 41.13 | 40.52 | 40.61 | 432,268 | -0.31(-0.76%) |
Apr 20, 2018 | 41.40 | 41.45 | 40.48 | 40.92 | 403,018 | -0.66(-1.59%) |
Apr 19, 2018 | 41.71 | 41.85 | 41.14 | 41.58 | 372,548 | -0.04(-0.11%) |
Apr 18, 2018 | 41.23 | 41.98 | 40.92 | 41.62 | 536,070 | +0.40(+0.96%) |
Apr 17, 2018 | 41.36 | 41.51 | 41.13 | 41.23 | 554,852 | +0.27(+0.65%) |
Apr 16, 2018 | 41.01 | 41.23 | 40.61 | 40.96 | 496,421 | +0.22(+0.54%) |
Apr 13, 2018 | 41.31 | 41.31 | 40.56 | 40.74 | 589,368 | -0.18(-0.43%) |
Apr 12, 2018 | 40.52 | 41.25 | 40.39 | 40.92 | 330,515 | +0.53(+1.31%) |
Apr 11, 2018 | 40.34 | 40.83 | 40.21 | 40.39 | 449,636 | -0.40(-0.97%) |
Apr 10, 2018 | 40.78 | 41.27 | 40.34 | 40.78 | 542,380 | +1.06(+2.67%) |
Apr 09, 2018 | 39.95 | 40.83 | 39.68 | 39.72 | 669,396 | +0.13(+0.33%) |
Apr 06, 2018 | 40.74 | 40.96 | 39.08 | 39.59 | 1,009,652 | -1.72(-4.17%) |
Apr 05, 2018 | 40.25 | 41.98 | 40.21 | 41.31 | 1,335,666 | +1.72(+4.35%) |
Apr 04, 2018 | 38.58 | 39.72 | 38.49 | 39.59 | 631,325 | +0.27(+0.67%) |
Apr 03, 2018 | 38.97 | 39.59 | 38.66 | 39.33 | 910,661 | +0.53(+1.37%) |
Apr 02, 2018 | 40.34 | 40.56 | 38.58 | 38.80 | 714,691 | -1.50(-3.73%) |
Mar 29, 2018 | 40.30 | 40.30 | 40.30 | 0 | +0.18(+0.44%) | |
Mar 28, 2018 | 39.37 | 40.32 | 39.22 | 40.12 | 1,350,764 | +0.80(+2.02%) |
Mar 27, 2018 | 40.39 | 40.43 | 39.11 | 39.33 | 857,947 | -0.75(-1.87%) |
Mar 26, 2018 | 39.72 | 40.08 | 38.64 | 40.08 | 1,310,217 | +1.02(+2.60%) |
Mar 23, 2018 | 40.74 | 40.76 | 39.02 | 39.06 | 721,048 | -1.46(-3.60%) |
Mar 22, 2018 | 41.45 | 42.20 | 40.30 | 40.52 | 915,198 | -1.90(-4.48%) |
Mar 21, 2018 | 43.04 | 43.35 | 42.38 | 42.42 | 1,098,029 | -0.57(-1.34%) |
Mar 20, 2018 | 41.89 | 43.44 | 41.89 | 42.99 | 2,439,288 | +2.65(+6.57%) |
Mar 19, 2018 | 40.17 | 40.65 | 39.68 | 40.34 | 808,945 | -0.04(-0.11%) |
Mar 16, 2018 | 39.59 | 40.52 | 39.50 | 40.39 | 957,748 | +0.80(+2.01%) |
Mar 15, 2018 | 39.55 | 39.77 | 39.28 | 39.59 | 689,146 | +0.13(+0.34%) |
Mar 14, 2018 | 40.65 | 40.74 | 39.24 | 39.46 | 680,834 | -0.93(-2.30%) |
Mar 13, 2018 | 41.09 | 41.49 | 40.28 | 40.39 | 801,628 | -0.44(-1.08%) |
Mar 12, 2018 | 41.23 | 41.40 | 40.74 | 40.83 | 956,074 | -0.44(-1.07%) |
Mar 09, 2018 | 40.21 | 41.60 | 40.14 | 41.27 | 1,040,284 | +1.41(+3.55%) |
Mar 08, 2018 | 39.19 | 39.90 | 39.15 | 39.86 | 671,177 | +0.66(+1.69%) |
Mar 07, 2018 | 38.80 | 39.19 | 555,528 | -0.40(-1.00%) | ||
Mar 06, 2018 | 39.19 | 39.64 | 38.80 | 39.59 | 582,561 | +0.71(+1.82%) |
Mar 05, 2018 | 38.35 | 39.11 | 38.05 | 38.88 | 601,587 | +0.44(+1.15%) |
Mar 02, 2018 | 37.43 | 38.58 | 36.98 | 38.44 | 961,027 | +0.31(+0.81%) |
Mar 01, 2018 | 38.71 | 39.02 | 37.78 | 38.13 | 1,175,025 | -0.57(-1.48%) |
Feb 28, 2018 | 40.03 | 40.03 | 38.62 | 38.71 | 1,182,174 | -1.19(-2.99%) |
Feb 27, 2018 | 40.78 | 41.18 | 39.90 | 39.90 | 791,914 | -1.02(-2.48%) |
Feb 26, 2018 | 41.31 | 41.49 | 40.65 | 40.92 | 860,771 | -0.27(-0.64%) |
Feb 23, 2018 | 41.45 | 41.62 | 40.61 | 41.18 | 757,345 | -0.09(-0.21%) |
Feb 22, 2018 | 41.43 | 41.27 | 1,452,011 | +0.49(+1.19%) | ||
Feb 21, 2018 | 39.86 | 41.23 | 39.86 | 40.78 | 1,376,381 | +0.88(+2.21%) |
Feb 20, 2018 | 39.46 | 40.17 | 39.37 | 39.90 | 928,280 | +0.13(+0.33%) |
Feb 16, 2018 | 39.77 | 39.77 | 39.77 | 0 | -0.07(-0.18%) | |
Feb 15, 2018 | 40.06 | 40.23 | 38.96 | 39.84 | 881,963 | +0.00(+0.00%) |
Feb 14, 2018 | 38.70 | 39.93 | 38.57 | 39.84 | 828,897 | +0.83(+2.14%) |
Feb 13, 2018 | 38.92 | 39.22 | 38.48 | 39.00 | 1,129,077 | -0.04(-0.11%) |
Feb 12, 2018 | 39.22 | 39.62 | 38.70 | 39.05 | 1,075,085 | +0.00(+0.00%) |
Feb 09, 2018 | 39.05 | 39.40 | 37.69 | 39.05 | 1,462,776 | +0.44(+1.14%) |
Feb 08, 2018 | 40.85 | 40.85 | 38.61 | 38.61 | 1,734,507 | -1.80(-4.46%) |
Feb 07, 2018 | 41.95 | 41.99 | 40.28 | 40.41 | 2,542,461 | -2.33(-5.45%) |
Feb 06, 2018 | 41.77 | 43.13 | 41.07 | 42.74 | 1,247,820 | -0.11(-0.26%) |
Feb 05, 2018 | 43.48 | 44.10 | 42.08 | 42.85 | 818,626 | -1.08(-2.45%) |
Feb 02, 2018 | 45.55 | 45.62 | 43.81 | 43.92 | 1,032,469 | -2.15(-4.67%) |
Feb 01, 2018 | 45.86 | 46.43 | 45.02 | 46.08 | 1,575,553 | -0.09(-0.19%) |
Jan 31, 2018 | 46.82 | 46.82 | 45.72 | 46.16 | 1,051,816 | -0.44(-0.94%) |
Jan 30, 2018 | 46.74 | 47.09 | 46.43 | 46.60 | 815,209 | -0.70(-1.49%) |
Jan 29, 2018 | 47.70 | 48.23 | 47.26 | 47.31 | 724,778 | -0.75(-1.55%) |
Jan 26, 2018 | 48.23 | 48.45 | 47.66 | 48.05 | 616,596 | -0.18(-0.36%) |
Jan 25, 2018 | 48.54 | 48.89 | 47.61 | 48.23 | 1,103,920 | +0.22(+0.46%) |
Jan 24, 2018 | 47.79 | 48.05 | 47.04 | 48.01 | 862,012 | +0.61(+1.30%) |
Jan 23, 2018 | 48.49 | 48.65 | 47.31 | 47.39 | 931,194 | -1.36(-2.79%) |
Jan 22, 2018 | 48.45 | 48.89 | 47.97 | 48.76 | 923,641 | +0.22(+0.45%) |
Jan 19, 2018 | 47.70 | 48.62 | 47.44 | 48.54 | 1,040,081 | +1.10(+2.31%) |
Jan 18, 2018 | 47.00 | 47.75 | 46.47 | 47.44 | 1,418,534 | +2.06(+4.55%) |
Jan 17, 2018 | 45.77 | 45.77 | 45.11 | 45.37 | 387,429 | +0.04(+0.10%) |
Jan 16, 2018 | 45.99 | 45.99 | 45.07 | 45.33 | 465,515 | -0.53(-1.15%) |
Jan 12, 2018 | 45.86 | 45.86 | 45.86 | 0 | +0.31(+0.68%) | |
Jan 11, 2018 | 44.80 | 45.62 | 44.63 | 45.55 | 448,563 | +1.01(+2.27%) |
Jan 10, 2018 | 44.93 | 45.02 | 44.41 | 44.54 | 322,287 | -0.35(-0.78%) |
Jan 09, 2018 | 44.93 | 45.37 | 44.89 | 44.89 | 348,752 | -0.09(-0.20%) |
Jan 08, 2018 | 44.85 | 45.37 | 44.67 | 44.98 | 373,033 | +0.09(+0.20%) |
Jan 05, 2018 | 44.49 | 44.96 | 44.06 | 44.89 | 364,902 | +0.44(+0.99%) |
Jan 04, 2018 | 44.28 | 44.80 | 43.97 | 44.45 | 803,947 | +0.31(+0.70%) |
Jan 03, 2018 | 45.15 | 45.51 | 43.70 | 44.14 | 970,592 | -0.92(-2.05%) |
Jan 02, 2018 | 44.06 | 45.24 | 44.01 | 45.07 | 1,356,808 | +1.89(+4.37%) |
Dec 29, 2017 | 43.18 | 43.18 | 43.18 | 0 | +0.09(+0.20%) | |
Dec 28, 2017 | 43.00 | 43.18 | 42.74 | 43.09 | 275,597 | +0.13(+0.31%) |
Dec 27, 2017 | 43.13 | 43.31 | 42.76 | 42.96 | 398,547 | -0.13(-0.31%) |
Dec 26, 2017 | 42.78 | 43.18 | 42.74 | 43.09 | 341,756 | +0.22(+0.51%) |
Dec 22, 2017 | 43.27 | 43.27 | 42.72 | 42.87 | 337,235 | -0.31(-0.71%) |
Dec 21, 2017 | 42.96 | 43.53 | 42.78 | 43.18 | 856,564 | +0.48(+1.13%) |
Dec 20, 2017 | 43.09 | 43.25 | 42.69 | 42.69 | 746,640 | -0.04(-0.10%) |
Dec 19, 2017 | 42.91 | 43.18 | 42.69 | 42.74 | 416,918 | -0.22(-0.51%) |
Dec 18, 2017 | 42.04 | 43.27 | 41.90 | 42.96 | 863,458 | +1.27(+3.06%) |
Dec 15, 2017 | 41.95 | 42.52 | 41.64 | 41.68 | 1,466,812 | -0.04(-0.11%) |
Dec 14, 2017 | 42.74 | 42.87 | 41.68 | 41.73 | 765,007 | -1.05(-2.46%) |
Dec 13, 2017 | 42.65 | 43.44 | 42.56 | 42.78 | 416,573 | +0.04(+0.10%) |
Dec 12, 2017 | 42.61 | 42.87 | 42.25 | 42.74 | 670,467 | +0.22(+0.52%) |
Dec 11, 2017 | 43.00 | 43.16 | 42.47 | 42.52 | 361,476 | -0.53(-1.22%) |
Dec 08, 2017 | 43.53 | 43.75 | 42.91 | 43.05 | 524,159 | -0.31(-0.71%) |
Dec 07, 2017 | 42.74 | 43.70 | 42.74 | 43.35 | 953,308 | +0.48(+1.13%) |
Dec 06, 2017 | 42.87 | 43.27 | 42.83 | 42.87 | 534,094 | -0.04(-0.10%) |
Dec 05, 2017 | 43.79 | 43.84 | 42.52 | 42.91 | 836,052 | -1.05(-2.40%) |
Dec 04, 2017 | 43.88 | 46.03 | 43.88 | 43.97 | 1,464,034 | +0.75(+1.73%) |
Dec 01, 2017 | 43.75 | 43.79 | 42.21 | 43.22 | 841,108 | -0.61(-1.40%) |
Nov 30, 2017 | 43.62 | 44.06 | 43.31 | 43.84 | 1,135,982 | +0.57(+1.32%) |
Nov 29, 2017 | 43.00 | 43.44 | 43.00 | 43.27 | 750,616 | +0.35(+0.82%) |
Nov 28, 2017 | 41.90 | 43.05 | 41.66 | 42.91 | 780,356 | +1.23(+2.95%) |
Nov 27, 2017 | 41.38 | 41.82 | 41.33 | 41.68 | 687,410 | +0.40(+0.96%) |
Nov 24, 2017 | 41.64 | 41.73 | 41.07 | 41.29 | 142,108 | +0.00(+0.00%) |
Nov 22, 2017 | 41.73 | 41.77 | 41.20 | 41.29 | 307,617 | -0.31(-0.74%) |
Nov 21, 2017 | 41.07 | 41.60 | 41.07 | 41.60 | 741,125 | +0.70(+1.72%) |
Nov 20, 2017 | 40.59 | 41.07 | 40.39 | 40.89 | 490,774 | +0.48(+1.20%) |
Nov 17, 2017 | 40.10 | 40.76 | 39.93 | 40.41 | 571,264 | +0.04(+0.11%) |
Nov 16, 2017 | 39.49 | 40.43 | 39.31 | 40.37 | 631,848 | +1.20(+3.07%) |
Nov 15, 2017 | 39.34 | 39.80 | 39.05 | 39.16 | 717,966 | -0.61(-1.54%) |
Nov 14, 2017 | 40.60 | 40.82 | 39.73 | 39.77 | 800,367 | -1.05(-2.57%) |
Nov 13, 2017 | 40.39 | 41.39 | 40.30 | 40.82 | 985,904 | +0.09(+0.21%) |
Nov 10, 2017 | 40.34 | 40.82 | 40.08 | 40.73 | 560,823 | +0.39(+0.97%) |
Nov 09, 2017 | 40.12 | 40.43 | 39.77 | 40.34 | 704,127 | -0.22(-0.54%) |
Nov 08, 2017 | 40.82 | 41.04 | 40.30 | 40.56 | 532,483 | -0.39(-0.96%) |
Nov 07, 2017 | 41.08 | 41.26 | 40.69 | 40.95 | 479,196 | -0.22(-0.53%) |
Nov 06, 2017 | 40.78 | 41.17 | 40.78 | 41.17 | 586,695 | +0.44(+1.07%) |
Nov 03, 2017 | 40.73 | 40.95 | 40.39 | 40.73 | 806,222 | -0.04(-0.11%) |
Nov 02, 2017 | 40.69 | 41.13 | 40.25 | 40.78 | 1,281,771 | +0.13(+0.32%) |
Nov 01, 2017 | 41.74 | 41.78 | 40.23 | 40.65 | 1,135,418 | -0.52(-1.27%) |
Oct 31, 2017 | 41.26 | 41.48 | 40.91 | 41.17 | 825,799 | +0.13(+0.32%) |
Oct 30, 2017 | 41.69 | 41.96 | 40.95 | 41.04 | 698,381 | -0.79(-1.88%) |
Oct 27, 2017 | 42.61 | 42.72 | 41.69 | 41.83 | 978,171 | -0.74(-1.74%) |
Oct 26, 2017 | 42.87 | 42.92 | 42.13 | 42.57 | 860,830 | -0.31(-0.71%) |
Oct 25, 2017 | 46.37 | 46.37 | 42.70 | 42.87 | 1,122,929 | -2.14(-4.75%) |
Oct 24, 2017 | 44.97 | 45.80 | 44.79 | 45.01 | 1,054,488 | +0.87(+1.98%) |
Oct 23, 2017 | 44.45 | 44.49 | 44.01 | 44.14 | 843,879 | -0.39(-0.88%) |
Oct 20, 2017 | 44.23 | 44.71 | 44.10 | 44.53 | 462,496 | +0.52(+1.19%) |
Oct 19, 2017 | 43.62 | 44.01 | 43.27 | 44.01 | 401,405 | +0.26(+0.60%) |
Oct 18, 2017 | 43.31 | 43.79 | 42.83 | 43.75 | 455,324 | +0.48(+1.11%) |
Oct 17, 2017 | 43.53 | 43.75 | 43.14 | 43.27 | 493,988 | -0.26(-0.60%) |
Oct 16, 2017 | 44.31 | 44.36 | 43.44 | 43.53 | 773,045 | -0.48(-1.09%) |
Oct 13, 2017 | 44.18 | 44.31 | 43.79 | 44.01 | 425,140 | +0.22(+0.50%) |
Oct 12, 2017 | 43.31 | 43.88 | 43.05 | 43.79 | 725,227 | +0.35(+0.80%) |
Oct 11, 2017 | 43.57 | 43.79 | 43.22 | 43.44 | 458,890 | -0.13(-0.30%) |
Oct 10, 2017 | 43.92 | 44.01 | 43.51 | 43.57 | 623,728 | -0.09(-0.20%) |
Oct 09, 2017 | 43.22 | 43.75 | 43.14 | 43.66 | 753,919 | +0.57(+1.32%) |
Oct 06, 2017 | 42.48 | 43.14 | 42.35 | 43.09 | 559,082 | +0.48(+1.13%) |
Oct 05, 2017 | 42.57 | 42.79 | 42.44 | 42.61 | 400,989 | +0.04(+0.10%) |
Oct 04, 2017 | 42.48 | 42.83 | 42.44 | 42.57 | 465,497 | +0.00(+0.00%) |
Oct 03, 2017 | 42.57 | 42.87 | 41.96 | 42.57 | 637,570 | +0.17(+0.41%) |