Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.62 | 44.62 | 44.15 | 44.19 | 1,338,056 | -0.53(-1.19%) |
Oct 30, 2018 | 44.09 | 44.75 | 44.06 | 44.72 | 1,240,605 | +0.39(+0.88%) |
Oct 29, 2018 | 44.45 | 44.70 | 44.05 | 44.33 | 1,475,406 | -0.19(-0.43%) |
Oct 26, 2018 | 44.88 | 44.90 | 44.09 | 44.52 | 1,262,802 | -0.73(-1.62%) |
Oct 25, 2018 | 45.32 | 45.44 | 45.07 | 45.26 | 1,157,419 | +0.38(+0.86%) |
Oct 24, 2018 | 45.25 | 45.37 | 44.83 | 44.87 | 1,387,495 | -0.43(-0.94%) |
Oct 23, 2018 | 45.29 | 45.47 | 44.72 | 45.30 | 2,877,457 | +0.48(+1.08%) |
Oct 22, 2018 | 45.48 | 45.52 | 44.66 | 44.82 | 1,445,199 | -0.24(-0.54%) |
Oct 19, 2018 | 45.13 | 45.32 | 44.82 | 45.06 | 1,688,892 | +1.58(+3.65%) |
Oct 18, 2018 | 43.68 | 44.03 | 43.36 | 43.47 | 1,876,045 | -0.84(-1.90%) |
Oct 17, 2018 | 44.13 | 44.42 | 43.83 | 44.32 | 1,189,535 | -0.27(-0.60%) |
Oct 16, 2018 | 44.69 | 44.80 | 44.48 | 44.58 | 788,661 | +0.63(+1.42%) |
Oct 15, 2018 | 43.54 | 44.18 | 43.53 | 43.96 | 1,017,326 | +0.54(+1.25%) |
Oct 12, 2018 | 43.49 | 43.56 | 43.07 | 43.41 | 1,446,114 | +0.18(+0.42%) |
Oct 11, 2018 | 44.09 | 44.12 | 43.01 | 43.23 | 1,550,981 | -0.90(-2.04%) |
Oct 10, 2018 | 44.54 | 44.67 | 44.13 | 44.13 | 914,618 | -0.36(-0.81%) |
Oct 09, 2018 | 44.14 | 44.62 | 44.13 | 44.49 | 917,605 | +0.06(+0.13%) |
Oct 08, 2018 | 44.05 | 44.47 | 44.02 | 44.43 | 824,552 | +0.03(+0.06%) |
Oct 05, 2018 | 44.17 | 44.47 | 44.17 | 44.41 | 1,437,602 | -0.05(-0.11%) |
Oct 04, 2018 | 44.73 | 44.76 | 44.27 | 44.46 | 1,133,287 | -1.11(-2.43%) |
Oct 03, 2018 | 45.73 | 45.94 | 45.53 | 45.57 | 967,587 | +0.00(+0.00%) |
Oct 02, 2018 | 45.33 | 45.68 | 45.25 | 45.57 | 746,654 | -0.50(-1.09%) |
Oct 01, 2018 | 46.12 | 46.18 | 45.96 | 46.07 | 670,346 | +0.22(+0.47%) |
Sep 28, 2018 | 45.96 | 46.05 | 45.78 | 45.85 | 885,748 | -0.25(-0.54%) |
Sep 27, 2018 | 46.28 | 46.44 | 46.08 | 46.10 | 617,781 | +0.13(+0.29%) |
Sep 26, 2018 | 45.83 | 46.23 | 45.80 | 45.97 | 922,134 | +0.23(+0.49%) |
Sep 25, 2018 | 45.92 | 46.04 | 45.73 | 45.74 | 723,333 | -0.18(-0.38%) |
Sep 24, 2018 | 46.24 | 46.26 | 45.87 | 45.92 | 916,515 | -0.70(-1.50%) |
Sep 21, 2018 | 46.33 | 46.76 | 46.32 | 46.62 | 653,041 | -0.05(-0.11%) |
Sep 20, 2018 | 46.12 | 46.67 | 46.08 | 46.67 | 630,782 | +1.18(+2.59%) |
Sep 19, 2018 | 45.47 | 45.55 | 45.30 | 45.49 | 1,091,881 | -1.03(-2.21%) |
Sep 18, 2018 | 46.67 | 46.83 | 46.47 | 46.52 | 807,485 | -0.13(-0.29%) |
Sep 17, 2018 | 46.60 | 46.72 | 46.54 | 46.65 | 637,104 | +0.12(+0.25%) |
Sep 14, 2018 | 46.74 | 46.74 | 46.40 | 46.53 | 549,936 | -0.29(-0.62%) |
Sep 13, 2018 | 46.80 | 46.96 | 46.67 | 46.83 | 520,669 | -0.14(-0.30%) |
Sep 12, 2018 | 46.55 | 47.12 | 46.53 | 46.97 | 715,760 | +0.33(+0.72%) |
Sep 11, 2018 | 46.33 | 46.66 | 46.26 | 46.63 | 632,192 | +0.28(+0.61%) |
Sep 10, 2018 | 46.28 | 46.46 | 46.22 | 46.35 | 536,309 | +0.68(+1.50%) |
Sep 07, 2018 | 45.53 | 45.86 | 45.47 | 45.67 | 1,071,218 | +0.12(+0.26%) |
Sep 06, 2018 | 45.70 | 45.81 | 45.47 | 45.55 | 1,271,897 | -0.60(-1.30%) |
Sep 05, 2018 | 46.14 | 46.33 | 46.08 | 46.15 | 1,098,765 | -0.43(-0.91%) |
Sep 04, 2018 | 46.53 | 46.70 | 46.48 | 46.58 | 920,567 | -0.86(-1.81%) |
Aug 31, 2018 | 47.44 | 47.44 | 47.44 | 0 | -0.48(-1.01%) | |
Aug 30, 2018 | 48.09 | 48.14 | 47.77 | 47.92 | 774,649 | -0.24(-0.50%) |
Aug 29, 2018 | 48.11 | 48.26 | 48.08 | 48.16 | 708,941 | +0.10(+0.21%) |
Aug 28, 2018 | 48.34 | 48.44 | 48.02 | 48.06 | 659,646 | +0.02(+0.03%) |
Aug 27, 2018 | 47.80 | 48.04 | 47.69 | 48.04 | 633,873 | +0.46(+0.96%) |
Aug 24, 2018 | 47.41 | 47.73 | 47.34 | 47.59 | 651,003 | +0.36(+0.76%) |
Aug 23, 2018 | 47.61 | 47.65 | 47.17 | 47.23 | 749,979 | -0.40(-0.84%) |
Aug 22, 2018 | 47.72 | 47.79 | 47.55 | 47.63 | 729,476 | +0.17(+0.35%) |
Aug 21, 2018 | 47.52 | 47.53 | 47.26 | 47.46 | 745,360 | +0.16(+0.34%) |
Aug 20, 2018 | 47.17 | 47.47 | 47.15 | 47.30 | 606,618 | +0.30(+0.64%) |
Aug 17, 2018 | 46.68 | 47.06 | 46.65 | 47.00 | 569,837 | +0.27(+0.57%) |
Aug 16, 2018 | 46.54 | 46.92 | 46.53 | 46.73 | 615,014 | +0.18(+0.38%) |
Aug 15, 2018 | 46.16 | 46.60 | 46.03 | 46.56 | 1,268,587 | -0.17(-0.36%) |
Aug 14, 2018 | 46.63 | 46.80 | 46.51 | 46.73 | 1,072,626 | +0.11(+0.23%) |
Aug 13, 2018 | 46.58 | 46.68 | 46.38 | 46.62 | 853,822 | +0.21(+0.45%) |
Aug 10, 2018 | 46.68 | 46.83 | 46.30 | 46.41 | 1,270,715 | -1.02(-2.15%) |
Aug 09, 2018 | 47.73 | 47.73 | 47.39 | 47.43 | 642,076 | -0.15(-0.32%) |
Aug 08, 2018 | 47.63 | 47.69 | 47.45 | 47.58 | 585,367 | -0.02(-0.04%) |
Aug 07, 2018 | 47.70 | 47.71 | 47.46 | 47.59 | 682,868 | +0.25(+0.53%) |
Aug 06, 2018 | 47.37 | 47.53 | 47.28 | 47.34 | 574,628 | -0.01(-0.02%) |
Aug 03, 2018 | 47.18 | 47.51 | 47.10 | 47.35 | 692,245 | +0.07(+0.14%) |
Aug 02, 2018 | 47.03 | 47.28 | 46.93 | 47.28 | 726,582 | +0.11(+0.24%) |
Aug 01, 2018 | 47.26 | 47.26 | 46.98 | 47.17 | 653,913 | +0.00(+0.00%) |
Jul 31, 2018 | 47.31 | 47.39 | 47.07 | 47.17 | 806,459 | +0.26(+0.56%) |
Jul 30, 2018 | 47.03 | 47.10 | 46.83 | 46.91 | 511,501 | +0.17(+0.37%) |
Jul 27, 2018 | 46.64 | 46.85 | 46.62 | 46.74 | 686,431 | +0.34(+0.73%) |
Jul 26, 2018 | 46.50 | 46.68 | 46.39 | 46.40 | 584,133 | -0.47(-1.01%) |
Jul 25, 2018 | 46.71 | 46.90 | 46.46 | 46.87 | 558,508 | +0.23(+0.50%) |
Jul 24, 2018 | 46.58 | 46.75 | 46.53 | 46.64 | 743,093 | +0.07(+0.14%) |
Jul 23, 2018 | 47.11 | 47.15 | 46.41 | 46.57 | 711,159 | -0.67(-1.42%) |
Jul 20, 2018 | 47.27 | 47.39 | 47.13 | 47.24 | 1,234,011 | +0.63(+1.35%) |
Jul 19, 2018 | 46.27 | 46.73 | 46.24 | 46.61 | 850,975 | +1.26(+2.77%) |
Jul 18, 2018 | 45.72 | 45.72 | 45.30 | 45.35 | 990,639 | -0.07(-0.16%) |
Jul 17, 2018 | 45.39 | 45.59 | 45.39 | 45.43 | 635,049 | -0.45(-0.97%) |
Jul 16, 2018 | 46.02 | 46.07 | 45.80 | 45.87 | 522,153 | -0.08(-0.18%) |
Jul 13, 2018 | 45.86 | 45.97 | 45.77 | 45.96 | 575,207 | +0.25(+0.54%) |
Jul 12, 2018 | 45.71 | 45.85 | 45.61 | 45.71 | 799,266 | +0.20(+0.44%) |
Jul 11, 2018 | 45.93 | 46.02 | 45.49 | 45.51 | 756,321 | -0.75(-1.63%) |
Jul 10, 2018 | 45.99 | 46.30 | 45.88 | 46.26 | 788,800 | +0.26(+0.58%) |
Jul 09, 2018 | 46.34 | 46.34 | 45.91 | 46.00 | 949,406 | -0.09(-0.20%) |
Jul 06, 2018 | 46.30 | 46.34 | 46.02 | 46.09 | 740,851 | -0.07(-0.16%) |
Jul 05, 2018 | 46.07 | 46.16 | 45.85 | 46.16 | 712,683 | +0.32(+0.70%) |
Jul 03, 2018 | 45.84 | 45.84 | 45.84 | 0 | +0.71(+1.58%) | |
Jul 02, 2018 | 45.35 | 45.51 | 44.94 | 45.13 | 728,349 | -0.61(-1.34%) |
Jun 29, 2018 | 45.95 | 45.97 | 45.74 | 45.74 | 1,090,079 | +0.57(+1.26%) |
Jun 28, 2018 | 45.18 | 45.28 | 45.06 | 45.17 | 772,521 | +0.07(+0.15%) |
Jun 27, 2018 | 45.47 | 45.59 | 45.08 | 45.11 | 2,055,335 | -0.17(-0.37%) |
Jun 26, 2018 | 45.43 | 45.44 | 45.22 | 45.27 | 1,545,268 | -0.11(-0.24%) |
Jun 25, 2018 | 45.60 | 45.64 | 45.17 | 45.38 | 1,763,383 | -0.17(-0.36%) |
Jun 22, 2018 | 45.30 | 45.62 | 45.22 | 45.54 | 1,353,193 | +0.70(+1.57%) |
Jun 21, 2018 | 44.84 | 44.98 | 44.77 | 44.84 | 1,540,728 | +0.15(+0.33%) |
Jun 20, 2018 | 44.85 | 44.86 | 44.46 | 44.69 | 1,058,206 | +0.41(+0.93%) |
Jun 19, 2018 | 44.18 | 44.36 | 44.12 | 44.28 | 1,086,948 | -0.07(-0.17%) |
Jun 18, 2018 | 44.50 | 44.53 | 44.17 | 44.35 | 860,452 | -0.56(-1.25%) |
Jun 15, 2018 | 44.38 | 44.71 | 44.91 | 1,085,383 | +0.54(+1.21%) | |
Jun 14, 2018 | 44.51 | 44.63 | 44.29 | 44.38 | 1,724,694 | -1.32(-2.90%) |
Jun 13, 2018 | 46.02 | 46.02 | 45.51 | 45.70 | 1,377,462 | -0.45(-0.97%) |
Jun 12, 2018 | 46.11 | 46.26 | 46.02 | 46.15 | 698,966 | +0.12(+0.25%) |
Jun 11, 2018 | 45.78 | 46.15 | 45.76 | 46.03 | 800,323 | +0.14(+0.31%) |
Jun 08, 2018 | 45.59 | 45.92 | 45.54 | 45.89 | 872,431 | +0.46(+1.02%) |
Jun 07, 2018 | 45.43 | 45.77 | 45.31 | 45.43 | 1,057,729 | -0.24(-0.53%) |
Jun 06, 2018 | 45.28 | 45.67 | 987,081 | -0.45(-0.97%) | ||
Jun 05, 2018 | 46.11 | 46.21 | 45.97 | 46.11 | 1,000,654 | +0.08(+0.18%) |
Jun 04, 2018 | 46.13 | 46.28 | 45.92 | 46.03 | 599,871 | +0.22(+0.47%) |
Jun 01, 2018 | 45.88 | 45.99 | 45.57 | 45.82 | 762,618 | +0.07(+0.16%) |
May 31, 2018 | 46.16 | 46.19 | 45.55 | 45.74 | 1,050,442 | -0.65(-1.39%) |
May 30, 2018 | 46.06 | 46.48 | 45.83 | 46.39 | 989,062 | +0.74(+1.63%) |
May 29, 2018 | 45.81 | 45.93 | 45.50 | 45.64 | 882,335 | -0.41(-0.88%) |
May 25, 2018 | 46.05 | 46.05 | 46.05 | 0 | -0.12(-0.27%) | |
May 24, 2018 | 46.31 | 46.38 | 46.01 | 46.17 | 587,962 | -0.15(-0.32%) |
May 23, 2018 | 46.26 | 46.38 | 46.02 | 46.32 | 748,157 | -0.15(-0.32%) |
May 22, 2018 | 46.51 | 46.73 | 46.40 | 46.47 | 605,639 | +0.10(+0.21%) |
May 21, 2018 | 46.41 | 46.46 | 46.31 | 46.37 | 558,041 | +0.22(+0.48%) |
May 18, 2018 | 46.16 | 46.24 | 45.96 | 46.15 | 995,230 | +0.41(+0.90%) |
May 17, 2018 | 45.77 | 45.81 | 45.59 | 45.73 | 1,807,991 | +0.12(+0.25%) |
May 16, 2018 | 45.45 | 45.83 | 45.38 | 45.62 | 1,811,200 | -0.24(-0.52%) |
May 15, 2018 | 45.74 | 46.01 | 45.63 | 45.86 | 936,114 | -0.50(-1.09%) |
May 14, 2018 | 46.86 | 46.87 | 46.31 | 46.36 | 979,277 | +0.09(+0.20%) |
May 11, 2018 | 46.34 | 46.52 | 46.25 | 46.27 | 761,686 | +0.03(+0.07%) |
May 10, 2018 | 46.16 | 46.30 | 45.99 | 46.24 | 842,203 | +0.28(+0.61%) |
May 09, 2018 | 45.66 | 45.98 | 45.63 | 45.96 | 1,174,344 | +0.67(+1.48%) |
May 08, 2018 | 45.35 | 45.43 | 45.17 | 45.29 | 949,151 | +0.60(+1.35%) |
May 07, 2018 | 44.77 | 44.88 | 44.57 | 44.68 | 396,403 | -0.03(-0.07%) |
May 04, 2018 | 44.32 | 44.73 | 44.29 | 44.72 | 1,005,759 | +0.34(+0.76%) |
May 03, 2018 | 44.38 | 44.56 | 44.24 | 44.38 | 1,119,528 | +0.28(+0.64%) |
May 02, 2018 | 44.89 | 44.93 | 44.03 | 44.10 | 1,360,177 | -1.33(-2.92%) |
May 01, 2018 | 45.52 | 45.53 | 45.19 | 45.43 | 604,259 | -0.48(-1.04%) |
Apr 30, 2018 | 46.19 | 46.20 | 45.77 | 45.90 | 1,107,680 | +0.08(+0.18%) |
Apr 27, 2018 | 45.45 | 45.89 | 45.36 | 45.82 | 750,330 | +0.57(+1.25%) |
Apr 26, 2018 | 45.31 | 45.37 | 45.09 | 45.25 | 1,018,426 | +0.39(+0.86%) |
Apr 25, 2018 | 44.84 | 44.96 | 44.68 | 44.87 | 1,049,743 | +0.02(+0.04%) |
Apr 24, 2018 | 44.90 | 44.95 | 44.65 | 44.85 | 1,206,008 | +0.65(+1.47%) |
Apr 23, 2018 | 44.42 | 44.45 | 44.06 | 44.20 | 1,020,046 | -0.20(-0.44%) |
Apr 20, 2018 | 44.71 | 44.79 | 44.29 | 44.40 | 1,020,188 | -0.49(-1.10%) |
Apr 19, 2018 | 45.08 | 45.16 | 44.66 | 44.89 | 1,555,795 | -1.16(-2.53%) |
Apr 18, 2018 | 46.20 | 46.32 | 46.02 | 46.06 | 1,185,697 | -0.02(-0.05%) |
Apr 17, 2018 | 45.91 | 46.16 | 45.82 | 46.08 | 722,870 | +0.08(+0.18%) |
Apr 16, 2018 | 45.97 | 46.12 | 45.82 | 46.00 | 708,009 | +0.02(+0.05%) |
Apr 13, 2018 | 45.74 | 46.05 | 45.73 | 45.97 | 680,468 | +0.27(+0.59%) |
Apr 12, 2018 | 45.94 | 45.99 | 45.67 | 45.70 | 721,206 | -0.12(-0.27%) |
Apr 11, 2018 | 45.89 | 46.12 | 45.81 | 45.83 | 706,627 | -0.12(-0.27%) |
Apr 10, 2018 | 46.01 | 46.11 | 45.77 | 45.95 | 1,539,926 | -0.25(-0.55%) |
Apr 09, 2018 | 46.30 | 46.43 | 46.06 | 46.20 | 1,439,426 | -0.04(-0.09%) |
Apr 06, 2018 | 46.35 | 46.70 | 46.13 | 46.25 | 1,189,318 | -0.06(-0.12%) |
Apr 05, 2018 | 46.05 | 46.45 | 45.94 | 46.30 | 1,044,634 | +0.05(+0.11%) |
Apr 04, 2018 | 45.65 | 46.38 | 45.54 | 46.25 | 1,403,510 | +0.90(+1.99%) |
Apr 03, 2018 | 45.38 | 45.44 | 45.10 | 45.35 | 1,041,921 | +0.48(+1.08%) |
Apr 02, 2018 | 45.43 | 45.53 | 44.78 | 44.87 | 1,104,065 | -0.70(-1.53%) |
Mar 29, 2018 | 45.56 | 45.56 | 45.56 | 0 | +0.38(+0.83%) | |
Mar 28, 2018 | 44.71 | 45.52 | 44.69 | 45.19 | 2,389,239 | +1.73(+3.98%) |
Mar 27, 2018 | 43.50 | 43.80 | 43.32 | 43.46 | 2,050,548 | -0.04(-0.09%) |
Mar 26, 2018 | 43.24 | 43.55 | 43.07 | 43.50 | 1,278,775 | +0.38(+0.87%) |
Mar 23, 2018 | 43.35 | 43.65 | 43.11 | 43.12 | 1,953,296 | +0.01(+0.02%) |
Mar 22, 2018 | 43.16 | 43.43 | 43.06 | 43.11 | 1,644,342 | +0.11(+0.27%) |
Mar 21, 2018 | 43.19 | 43.34 | 42.87 | 43.00 | 1,098,829 | -0.27(-0.63%) |
Mar 20, 2018 | 43.15 | 43.36 | 43.12 | 43.27 | 928,291 | +0.04(+0.09%) |
Mar 19, 2018 | 43.31 | 43.74 | 43.15 | 43.23 | 1,652,840 | +0.14(+0.32%) |
Mar 16, 2018 | 42.98 | 43.27 | 42.88 | 43.09 | 1,472,907 | +0.25(+0.57%) |
Mar 15, 2018 | 42.96 | 43.11 | 42.84 | 42.84 | 1,223,489 | -0.90(-2.06%) |
Mar 14, 2018 | 43.92 | 43.98 | 43.56 | 43.74 | 2,595,940 | +0.25(+0.58%) |
Mar 13, 2018 | 43.88 | 43.92 | 43.45 | 43.49 | 1,037,658 | -0.68(-1.54%) |
Mar 12, 2018 | 44.33 | 44.36 | 44.13 | 44.17 | 953,248 | -0.15(-0.33%) |
Mar 09, 2018 | 44.21 | 44.40 | 44.10 | 44.32 | 940,911 | +0.25(+0.58%) |
Mar 08, 2018 | 43.84 | 44.22 | 43.78 | 44.06 | 1,044,681 | +0.80(+1.86%) |
Mar 07, 2018 | 43.32 | 43.05 | 43.26 | 1,106,937 | +0.48(+1.11%) | |
Mar 06, 2018 | 43.08 | 43.10 | 42.64 | 42.78 | 812,434 | -0.15(-0.34%) |
Mar 05, 2018 | 42.32 | 43.01 | 42.32 | 42.93 | 1,016,305 | +0.46(+1.08%) |
Mar 02, 2018 | 42.12 | 42.52 | 42.00 | 42.47 | 1,211,207 | +0.48(+1.15%) |
Mar 01, 2018 | 41.75 | 42.17 | 41.61 | 41.99 | 2,027,580 | -0.33(-0.78%) |
Feb 28, 2018 | 42.75 | 42.76 | 42.30 | 42.32 | 2,065,312 | -0.26(-0.62%) |
Feb 27, 2018 | 43.31 | 43.33 | 42.57 | 42.58 | 1,182,779 | -1.54(-3.49%) |
Feb 26, 2018 | 44.05 | 44.20 | 43.82 | 44.12 | 1,113,047 | +0.85(+1.97%) |
Feb 23, 2018 | 43.33 | 43.33 | 43.02 | 43.27 | 1,078,850 | +0.55(+1.29%) |
Feb 22, 2018 | 42.72 | 1,959,527 | +0.37(+0.87%) | |||
Feb 21, 2018 | 42.88 | 43.03 | 42.34 | 42.35 | 1,678,285 | -0.62(-1.43%) |
Feb 20, 2018 | 43.14 | 43.30 | 42.91 | 42.96 | 1,318,419 | -0.95(-2.17%) |
Feb 16, 2018 | 43.92 | 43.92 | 43.92 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 43.39 | 44.12 | 43.33 | 44.10 | 1,066,685 | +0.75(+1.73%) |
Feb 14, 2018 | 42.91 | 43.51 | 42.85 | 43.35 | 1,491,741 | +0.18(+0.41%) |
Feb 13, 2018 | 42.94 | 43.17 | 2,189,933 | -0.24(-0.54%) | ||
Feb 12, 2018 | 43.04 | 43.59 | 43.01 | 43.40 | 1,318,756 | +0.80(+1.87%) |
Feb 09, 2018 | 42.81 | 42.95 | 41.78 | 42.61 | 1,925,867 | -0.29(-0.68%) |
Feb 08, 2018 | 43.79 | 43.92 | 42.90 | 42.90 | 1,749,520 | -0.71(-1.62%) |
Feb 07, 2018 | 43.68 | 44.16 | 43.61 | 43.61 | 1,733,927 | -0.67(-1.52%) |
Feb 06, 2018 | 43.56 | 44.35 | 43.40 | 44.28 | 3,385,623 | -0.06(-0.13%) |
Feb 05, 2018 | 45.27 | 45.40 | 44.06 | 44.34 | 2,764,163 | -1.81(-3.93%) |
Feb 02, 2018 | 46.62 | 46.70 | 46.14 | 46.15 | 1,960,216 | -0.56(-1.20%) |
Feb 01, 2018 | 46.78 | 47.05 | 46.63 | 46.71 | 1,332,424 | +0.79(+1.72%) |
Jan 31, 2018 | 46.23 | 46.35 | 45.78 | 45.92 | 1,468,855 | +0.04(+0.09%) |
Jan 30, 2018 | 46.12 | 46.15 | 45.78 | 45.88 | 1,170,775 | +0.38(+0.84%) |
Jan 29, 2018 | 45.46 | 45.65 | 45.39 | 45.50 | 1,205,378 | -0.89(-1.91%) |
Jan 26, 2018 | 46.44 | 46.44 | 46.14 | 46.39 | 1,111,047 | +0.26(+0.56%) |
Jan 25, 2018 | 46.75 | 46.76 | 46.07 | 46.13 | 6,001,065 | -0.76(-1.63%) |
Jan 24, 2018 | 47.04 | 47.04 | 46.70 | 46.89 | 2,878,429 | +0.25(+0.54%) |
Jan 23, 2018 | 46.57 | 46.84 | 46.46 | 46.64 | 1,367,151 | +0.26(+0.56%) |
Jan 22, 2018 | 46.20 | 46.39 | 46.14 | 46.38 | 4,415,661 | -0.04(-0.09%) |
Jan 19, 2018 | 46.09 | 46.48 | 46.02 | 46.42 | 4,505,326 | +0.98(+2.17%) |
Jan 18, 2018 | 45.20 | 45.52 | 45.12 | 45.44 | 5,381,078 | +0.11(+0.25%) |
Jan 17, 2018 | 45.44 | 45.62 | 45.11 | 45.32 | 5,207,472 | +0.57(+1.27%) |
Jan 16, 2018 | 44.53 | 44.84 | 44.53 | 44.75 | 987,346 | +0.41(+0.94%) |
Jan 12, 2018 | 44.34 | 44.34 | 44.34 | 0 | +0.41(+0.93%) | |
Jan 11, 2018 | 44.11 | 44.26 | 43.91 | 43.93 | 1,513,037 | -0.06(-0.13%) |
Jan 10, 2018 | 43.99 | 1,384,206 | -0.80(-1.78%) | |||
Jan 09, 2018 | 44.92 | 45.00 | 44.67 | 44.79 | 1,225,548 | -0.46(-1.01%) |
Jan 08, 2018 | 44.99 | 45.25 | 44.99 | 45.24 | 1,035,490 | +0.07(+0.16%) |
Jan 05, 2018 | 44.97 | 45.22 | 44.91 | 45.17 | 1,108,653 | +0.35(+0.78%) |
Jan 04, 2018 | 44.73 | 45.06 | 44.69 | 44.82 | 1,996,021 | +0.27(+0.60%) |
Jan 03, 2018 | 44.61 | 44.69 | 44.47 | 44.55 | 1,169,575 | -0.06(-0.13%) |
Jan 02, 2018 | 44.88 | 44.90 | 44.57 | 44.61 | 1,254,304 | -0.40(-0.89%) |
Dec 29, 2017 | 45.01 | 45.01 | 45.01 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 45.22 | 45.23 | 44.95 | 44.98 | 722,888 | -0.09(-0.20%) |
Dec 27, 2017 | 44.99 | 45.23 | 44.97 | 45.07 | 567,830 | -0.05(-0.11%) |
Dec 26, 2017 | 45.01 | 45.21 | 44.96 | 45.12 | 397,850 | +0.16(+0.36%) |
Dec 22, 2017 | 44.90 | 45.00 | 44.83 | 44.96 | 661,490 | +0.11(+0.24%) |
Dec 21, 2017 | 44.83 | 45.09 | 44.78 | 44.85 | 1,009,511 | -0.22(-0.49%) |
Dec 20, 2017 | 45.29 | 45.30 | 44.96 | 45.07 | 1,039,548 | -0.27(-0.59%) |
Dec 19, 2017 | 45.72 | 45.83 | 45.32 | 45.34 | 998,669 | -0.38(-0.84%) |
Dec 18, 2017 | 45.69 | 46.00 | 45.62 | 45.72 | 1,125,673 | +0.21(+0.46%) |
Dec 15, 2017 | 45.32 | 45.64 | 45.16 | 45.51 | 1,190,051 | +0.41(+0.90%) |
Dec 14, 2017 | 45.45 | 45.62 | 45.09 | 45.10 | 1,112,070 | -0.73(-1.60%) |
Dec 13, 2017 | 45.52 | 45.97 | 45.49 | 45.83 | 1,321,205 | +0.23(+0.50%) |
Dec 12, 2017 | 45.57 | 45.75 | 45.49 | 45.61 | 1,296,408 | -0.06(-0.12%) |
Dec 11, 2017 | 45.59 | 45.68 | 45.42 | 45.66 | 982,609 | -0.13(-0.28%) |
Dec 08, 2017 | 45.57 | 45.82 | 45.41 | 45.79 | 1,175,738 | +0.28(+0.63%) |
Dec 07, 2017 | 45.68 | 45.80 | 45.48 | 45.51 | 2,530,616 | -0.09(-0.20%) |
Dec 06, 2017 | 45.52 | 45.76 | 45.46 | 45.60 | 4,137,089 | +0.17(+0.38%) |
Dec 05, 2017 | 45.50 | 45.66 | 45.27 | 45.43 | 1,952,808 | -0.11(-0.25%) |
Dec 04, 2017 | 45.48 | 45.50 | 45.24 | 45.54 | 1,548,532 | +0.11(+0.25%) |
Dec 01, 2017 | 45.57 | 45.63 | 45.09 | 45.43 | 1,385,386 | -0.50(-1.10%) |
Nov 30, 2017 | 46.17 | 46.19 | 45.72 | 45.93 | 1,145,223 | -0.16(-0.35%) |
Nov 29, 2017 | 46.12 | 46.55 | 45.95 | 46.09 | 1,837,456 | -0.70(-1.49%) |
Nov 28, 2017 | 46.76 | 46.84 | 46.46 | 46.79 | 1,503,302 | +0.72(+1.57%) |
Nov 27, 2017 | 46.49 | 46.50 | 45.89 | 46.07 | 1,088,436 | -0.16(-0.35%) |
Nov 24, 2017 | 46.04 | 46.26 | 46.04 | 46.23 | 721,784 | +0.82(+1.81%) |
Nov 22, 2017 | 45.75 | 45.76 | 45.19 | 45.41 | 917,032 | -0.14(-0.30%) |
Nov 21, 2017 | 45.44 | 45.68 | 45.41 | 45.55 | 1,663,867 | +0.55(+1.23%) |
Nov 20, 2017 | 45.22 | 45.56 | 44.98 | 45.00 | 2,426,566 | +0.27(+0.60%) |
Nov 17, 2017 | 44.96 | 45.01 | 44.57 | 44.73 | 1,227,483 | -0.62(-1.36%) |
Nov 16, 2017 | 45.39 | 45.48 | 45.21 | 45.35 | 902,765 | +0.20(+0.45%) |
Nov 15, 2017 | 45.44 | 45.45 | 45.06 | 45.14 | 810,778 | -0.24(-0.54%) |
Nov 14, 2017 | 45.10 | 45.44 | 45.09 | 45.39 | 1,006,857 | -0.04(-0.09%) |
Nov 13, 2017 | 45.21 | 45.54 | 45.20 | 45.43 | 1,017,472 | -0.16(-0.36%) |
Nov 10, 2017 | 45.27 | 45.63 | 45.25 | 45.59 | 1,067,872 | -0.06(-0.12%) |
Nov 09, 2017 | 45.50 | 45.88 | 45.22 | 45.65 | 1,335,465 | -0.07(-0.14%) |
Nov 08, 2017 | 45.18 | 45.74 | 45.16 | 45.71 | 798,062 | +0.49(+1.08%) |
Nov 07, 2017 | 45.14 | 45.31 | 45.01 | 45.22 | 886,704 | -0.14(-0.30%) |
Nov 06, 2017 | 45.36 | 45.45 | 45.22 | 45.36 | 931,841 | -0.05(-0.11%) |
Nov 03, 2017 | 45.48 | 45.64 | 45.33 | 45.41 | 1,118,902 | +0.11(+0.23%) |
Nov 02, 2017 | 45.33 | 45.34 | 44.97 | 45.31 | 2,052,717 | -0.04(-0.09%) |