Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.73 | 58.66 | 57.01 | 58.00 | 830,005 | +0.54(+0.94%) |
Jul 30, 2018 | 59.12 | 59.47 | 57.38 | 57.46 | 846,844 | -1.70(-2.87%) |
Jul 27, 2018 | 60.56 | 60.87 | 58.95 | 59.16 | 580,800 | -1.25(-2.07%) |
Jul 26, 2018 | 59.63 | 60.49 | 59.57 | 60.41 | 898,530 | +0.78(+1.31%) |
Jul 25, 2018 | 59.21 | 59.93 | 59.17 | 59.63 | 966,752 | +0.47(+0.79%) |
Jul 24, 2018 | 60.15 | 60.39 | 58.78 | 59.16 | 525,948 | -0.45(-0.75%) |
Jul 23, 2018 | 60.40 | 60.40 | 59.42 | 59.61 | 768,769 | -0.98(-1.62%) |
Jul 20, 2018 | 61.02 | 61.17 | 60.45 | 60.59 | 424,958 | -0.33(-0.54%) |
Jul 19, 2018 | 60.80 | 61.18 | 60.65 | 60.92 | 679,876 | +0.21(+0.35%) |
Jul 18, 2018 | 60.54 | 61.25 | 60.14 | 60.71 | 454,628 | +0.41(+0.68%) |
Jul 17, 2018 | 59.58 | 60.47 | 59.21 | 60.30 | 290,741 | +0.68(+1.14%) |
Jul 16, 2018 | 60.00 | 60.16 | 59.44 | 59.62 | 446,480 | -0.35(-0.58%) |
Jul 13, 2018 | 60.17 | 60.51 | 59.77 | 59.97 | 489,172 | -0.11(-0.18%) |
Jul 12, 2018 | 59.95 | 60.31 | 59.83 | 60.08 | 792,030 | +0.34(+0.57%) |
Jul 11, 2018 | 60.19 | 60.19 | 59.64 | 59.74 | 1,123,208 | -0.68(-1.13%) |
Jul 10, 2018 | 60.39 | 60.82 | 60.19 | 60.42 | 606,687 | +0.28(+0.47%) |
Jul 09, 2018 | 60.00 | 60.36 | 59.73 | 60.14 | 981,977 | +0.31(+0.52%) |
Jul 06, 2018 | 59.50 | 60.02 | 59.48 | 59.83 | 685,992 | +0.33(+0.55%) |
Jul 05, 2018 | 59.64 | 59.68 | 58.93 | 59.50 | 774,099 | +0.05(+0.08%) |
Jul 03, 2018 | 59.45 | 59.45 | 59.45 | 0 | -0.23(-0.39%) | |
Jul 02, 2018 | 58.55 | 59.78 | 58.51 | 59.68 | 648,126 | +0.65(+1.10%) |
Jun 29, 2018 | 59.20 | 59.85 | 59.01 | 59.03 | 868,953 | -0.04(-0.07%) |
Jun 28, 2018 | 58.29 | 59.24 | 58.17 | 59.07 | 762,059 | +0.52(+0.89%) |
Jun 27, 2018 | 59.55 | 59.73 | 58.53 | 58.55 | 682,313 | -0.81(-1.36%) |
Jun 26, 2018 | 58.87 | 59.89 | 58.87 | 59.36 | 1,013,779 | +0.62(+1.06%) |
Jun 25, 2018 | 59.80 | 59.81 | 58.34 | 58.74 | 962,517 | -1.36(-2.26%) |
Jun 22, 2018 | 60.65 | 60.65 | 60.08 | 60.10 | 1,384,042 | -0.43(-0.71%) |
Jun 21, 2018 | 60.79 | 60.97 | 60.27 | 60.53 | 892,578 | -0.45(-0.74%) |
Jun 20, 2018 | 61.57 | 61.79 | 60.84 | 60.98 | 800,234 | -0.26(-0.42%) |
Jun 19, 2018 | 61.20 | 61.36 | 60.18 | 61.24 | 1,179,657 | -0.26(-0.42%) |
Jun 18, 2018 | 60.62 | 61.51 | 60.21 | 61.50 | 779,471 | +0.27(+0.44%) |
Jun 15, 2018 | 61.31 | 60.76 | 61.23 | 2,147,602 | +0.01(+0.02%) | |
Jun 14, 2018 | 61.54 | 61.74 | 61.02 | 61.22 | 1,275,345 | -0.18(-0.29%) |
Jun 13, 2018 | 61.61 | 62.21 | 61.19 | 61.40 | 1,956,509 | -0.20(-0.32%) |
Jun 12, 2018 | 61.69 | 61.86 | 61.32 | 61.60 | 714,411 | -0.09(-0.15%) |
Jun 11, 2018 | 60.98 | 61.80 | 60.84 | 61.69 | 646,565 | +0.70(+1.15%) |
Jun 08, 2018 | 60.24 | 61.11 | 60.10 | 60.99 | 981,830 | +0.59(+0.98%) |
Jun 07, 2018 | 61.98 | 62.04 | 60.07 | 60.40 | 1,465,993 | -1.52(-2.45%) |
Jun 06, 2018 | 61.38 | 61.92 | 1,561,673 | +0.56(+0.91%) | ||
Jun 05, 2018 | 61.26 | 61.79 | 61.11 | 61.36 | 1,148,562 | +0.25(+0.41%) |
Jun 04, 2018 | 59.99 | 61.11 | 59.66 | 61.11 | 2,463,009 | +1.30(+2.17%) |
Jun 01, 2018 | 59.42 | 59.82 | 58.51 | 59.81 | 3,214,233 | +1.07(+1.82%) |
May 31, 2018 | 59.14 | 62.41 | 56.51 | 58.74 | 14,763,845 | +5.75(+10.85%) |
May 30, 2018 | 53.36 | 53.72 | 52.96 | 52.99 | 2,802,614 | -0.04(-0.08%) |
May 29, 2018 | 53.01 | 53.75 | 52.67 | 53.03 | 1,315,654 | -0.27(-0.51%) |
May 25, 2018 | 53.30 | 53.30 | 53.30 | 0 | -0.14(-0.26%) | |
May 24, 2018 | 53.61 | 53.95 | 53.14 | 53.44 | 1,201,110 | -0.15(-0.28%) |
May 23, 2018 | 53.53 | 53.74 | 53.23 | 53.59 | 1,114,045 | -0.24(-0.45%) |
May 22, 2018 | 54.20 | 54.38 | 53.78 | 53.83 | 710,593 | -0.17(-0.31%) |
May 21, 2018 | 54.10 | 54.51 | 53.77 | 54.00 | 891,367 | +0.17(+0.32%) |
May 18, 2018 | 53.85 | 54.45 | 53.75 | 53.83 | 930,040 | +0.07(+0.13%) |
May 17, 2018 | 53.51 | 53.91 | 53.43 | 53.76 | 979,549 | +0.23(+0.43%) |
May 16, 2018 | 53.51 | 53.98 | 53.38 | 53.53 | 1,066,296 | +0.08(+0.15%) |
May 15, 2018 | 52.98 | 53.81 | 52.55 | 53.45 | 1,730,910 | +0.04(+0.07%) |
May 14, 2018 | 53.84 | 54.24 | 53.28 | 53.41 | 1,428,548 | -0.23(-0.43%) |
May 11, 2018 | 53.10 | 53.79 | 52.91 | 53.64 | 1,800,550 | +0.55(+1.04%) |
May 10, 2018 | 53.31 | 53.73 | 53.08 | 53.09 | 890,766 | -0.06(-0.11%) |
May 09, 2018 | 52.86 | 53.25 | 52.59 | 53.15 | 754,695 | +0.42(+0.80%) |
May 08, 2018 | 52.24 | 52.96 | 52.24 | 52.73 | 764,645 | +0.49(+0.94%) |
May 07, 2018 | 52.51 | 52.75 | 52.22 | 52.24 | 790,361 | -0.19(-0.36%) |
May 04, 2018 | 51.60 | 52.59 | 51.23 | 52.43 | 1,048,266 | +0.80(+1.55%) |
May 03, 2018 | 51.08 | 51.75 | 50.59 | 51.63 | 1,155,447 | +0.42(+0.82%) |
May 02, 2018 | 51.47 | 51.72 | 51.03 | 51.21 | 1,733,991 | -0.14(-0.27%) |
May 01, 2018 | 51.47 | 51.76 | 50.88 | 51.35 | 1,757,393 | -0.33(-0.64%) |
Apr 30, 2018 | 52.13 | 52.49 | 51.66 | 51.68 | 1,736,454 | -0.64(-1.22%) |
Apr 27, 2018 | 53.79 | 54.00 | 52.31 | 52.32 | 1,460,878 | -1.47(-2.73%) |
Apr 26, 2018 | 53.55 | 54.20 | 53.26 | 53.79 | 561,693 | +0.26(+0.49%) |
Apr 25, 2018 | 53.39 | 53.79 | 52.63 | 53.53 | 683,140 | -0.08(-0.15%) |
Apr 24, 2018 | 54.34 | 54.83 | 53.20 | 53.61 | 554,508 | -0.62(-1.14%) |
Apr 23, 2018 | 53.72 | 54.58 | 53.72 | 54.23 | 910,040 | +0.67(+1.25%) |
Apr 20, 2018 | 54.02 | 54.44 | 53.55 | 53.56 | 616,662 | -0.55(-1.02%) |
Apr 19, 2018 | 54.33 | 54.52 | 53.77 | 54.11 | 543,402 | -0.46(-0.84%) |
Apr 18, 2018 | 54.61 | 55.02 | 54.39 | 54.57 | 592,419 | +0.06(+0.11%) |
Apr 17, 2018 | 53.95 | 54.84 | 53.78 | 54.51 | 734,189 | +0.71(+1.32%) |
Apr 16, 2018 | 54.28 | 54.39 | 53.61 | 53.80 | 849,403 | -0.09(-0.17%) |
Apr 13, 2018 | 54.08 | 54.70 | 53.84 | 53.89 | 1,198,610 | +0.05(+0.09%) |
Apr 12, 2018 | 53.27 | 54.06 | 53.27 | 53.84 | 795,427 | +0.73(+1.37%) |
Apr 11, 2018 | 52.59 | 53.19 | 52.56 | 53.11 | 673,569 | +0.28(+0.53%) |
Apr 10, 2018 | 52.11 | 53.25 | 52.06 | 52.83 | 916,923 | +1.54(+3.00%) |
Apr 09, 2018 | 51.08 | 52.23 | 51.01 | 51.29 | 681,493 | +0.72(+1.42%) |
Apr 06, 2018 | 51.72 | 52.26 | 50.25 | 50.57 | 758,174 | -1.48(-2.84%) |
Apr 05, 2018 | 52.33 | 52.41 | 51.61 | 52.05 | 664,954 | +0.03(+0.06%) |
Apr 04, 2018 | 50.71 | 52.12 | 50.55 | 52.02 | 767,169 | +0.39(+0.76%) |
Apr 03, 2018 | 51.43 | 51.99 | 51.15 | 51.63 | 966,316 | +0.49(+0.96%) |
Apr 02, 2018 | 51.99 | 52.32 | 50.66 | 51.14 | 771,154 | -1.25(-2.39%) |
Mar 29, 2018 | 52.39 | 52.39 | 52.39 | 0 | +1.16(+2.26%) | |
Mar 28, 2018 | 51.34 | 51.58 | 50.39 | 51.23 | 795,359 | -0.11(-0.21%) |
Mar 27, 2018 | 52.45 | 53.09 | 51.11 | 51.34 | 843,306 | -0.85(-1.63%) |
Mar 26, 2018 | 51.68 | 52.30 | 50.90 | 52.19 | 704,159 | +1.38(+2.72%) |
Mar 23, 2018 | 51.82 | 52.17 | 50.77 | 50.81 | 654,007 | -1.08(-2.08%) |
Mar 22, 2018 | 52.71 | 53.15 | 51.87 | 51.89 | 691,158 | -1.27(-2.39%) |
Mar 21, 2018 | 52.69 | 53.68 | 52.69 | 53.16 | 1,246,406 | +0.46(+0.87%) |
Mar 20, 2018 | 52.62 | 53.07 | 52.45 | 52.70 | 811,778 | +0.01(+0.02%) |
Mar 19, 2018 | 53.15 | 53.36 | 52.14 | 52.69 | 809,224 | -0.70(-1.31%) |
Mar 16, 2018 | 53.40 | 53.71 | 53.28 | 53.39 | 2,121,894 | +0.01(+0.02%) |
Mar 15, 2018 | 53.82 | 53.97 | 53.24 | 53.38 | 1,044,703 | -0.20(-0.37%) |
Mar 14, 2018 | 54.02 | 54.13 | 53.37 | 53.58 | 966,369 | -0.29(-0.54%) |
Mar 13, 2018 | 54.65 | 55.19 | 53.78 | 53.87 | 670,119 | -0.75(-1.37%) |
Mar 12, 2018 | 54.19 | 55.21 | 54.10 | 54.62 | 919,424 | +0.55(+1.02%) |
Mar 09, 2018 | 53.08 | 54.11 | 52.84 | 54.07 | 1,178,524 | +1.48(+2.81%) |
Mar 08, 2018 | 53.00 | 53.33 | 52.41 | 52.59 | 928,832 | -0.02(-0.04%) |
Mar 07, 2018 | 51.84 | 52.61 | 1,811,342 | +0.06(+0.11%) | ||
Mar 06, 2018 | 51.21 | 52.86 | 51.20 | 52.55 | 2,284,051 | +2.01(+3.98%) |
Mar 05, 2018 | 48.99 | 50.72 | 48.91 | 50.54 | 1,894,380 | +1.12(+2.27%) |
Mar 02, 2018 | 47.05 | 50.04 | 47.05 | 49.42 | 2,951,274 | +2.84(+6.10%) |
Mar 01, 2018 | 47.04 | 47.20 | 45.98 | 46.58 | 800,974 | -0.43(-0.91%) |
Feb 28, 2018 | 47.54 | 47.79 | 46.95 | 47.01 | 647,823 | -0.42(-0.89%) |
Feb 27, 2018 | 47.60 | 48.16 | 47.32 | 47.43 | 1,150,575 | -0.32(-0.67%) |
Feb 26, 2018 | 46.55 | 47.94 | 46.49 | 47.75 | 819,283 | +1.46(+3.15%) |
Feb 23, 2018 | 45.83 | 46.34 | 45.56 | 46.29 | 580,699 | +0.72(+1.58%) |
Feb 22, 2018 | 45.82 | 46.06 | 45.31 | 45.57 | 604,549 | +0.00(+0.00%) |
Feb 21, 2018 | 45.88 | 46.28 | 45.57 | 45.57 | 394,436 | -0.13(-0.28%) |
Feb 20, 2018 | 45.59 | 45.98 | 45.54 | 45.70 | 403,075 | -0.17(-0.37%) |
Feb 16, 2018 | 45.87 | 45.87 | 45.87 | 0 | -0.11(-0.24%) | |
Feb 15, 2018 | 45.55 | 46.04 | 45.10 | 45.98 | 548,199 | +0.61(+1.34%) |
Feb 14, 2018 | 44.05 | 45.55 | 43.96 | 45.37 | 623,479 | +0.90(+2.02%) |
Feb 13, 2018 | 43.79 | 44.59 | 43.64 | 44.47 | 433,519 | +0.44(+1.00%) |
Feb 12, 2018 | 43.55 | 44.30 | 43.49 | 44.03 | 573,761 | +0.77(+1.78%) |
Feb 09, 2018 | 44.27 | 44.55 | 42.13 | 43.26 | 992,451 | -0.55(-1.26%) |
Feb 08, 2018 | 45.28 | 45.28 | 43.81 | 43.81 | 787,675 | -1.42(-3.14%) |
Feb 07, 2018 | 44.94 | 45.53 | 44.71 | 45.23 | 985,213 | +0.08(+0.18%) |
Feb 06, 2018 | 43.94 | 45.31 | 43.08 | 45.15 | 1,114,228 | -0.36(-0.78%) |
Feb 05, 2018 | 45.76 | 46.66 | 44.91 | 45.51 | 706,047 | -0.88(-1.89%) |
Feb 02, 2018 | 46.70 | 46.92 | 46.12 | 46.38 | 561,602 | -0.77(-1.63%) |
Feb 01, 2018 | 46.53 | 47.23 | 46.46 | 47.15 | 628,174 | +0.43(+0.92%) |
Jan 31, 2018 | 47.50 | 47.95 | 46.64 | 46.72 | 799,820 | -0.48(-1.02%) |
Jan 30, 2018 | 46.98 | 47.42 | 46.85 | 47.20 | 997,757 | -0.45(-0.94%) |
Jan 29, 2018 | 46.80 | 48.03 | 46.80 | 47.65 | 1,233,099 | +1.07(+2.30%) |
Jan 26, 2018 | 46.02 | 46.58 | 45.82 | 46.58 | 410,098 | +0.84(+1.84%) |
Jan 25, 2018 | 46.36 | 46.46 | 45.55 | 45.74 | 414,813 | -0.29(-0.63%) |
Jan 24, 2018 | 46.53 | 46.90 | 45.98 | 46.03 | 780,146 | -0.52(-1.12%) |
Jan 23, 2018 | 46.50 | 46.63 | 46.38 | 46.55 | 759,783 | +0.07(+0.15%) |
Jan 22, 2018 | 46.24 | 46.49 | 45.92 | 46.48 | 549,840 | +0.15(+0.32%) |
Jan 19, 2018 | 45.83 | 46.43 | 45.81 | 46.33 | 732,060 | +0.56(+1.22%) |
Jan 18, 2018 | 45.92 | 46.12 | 45.64 | 45.77 | 450,760 | -0.24(-0.52%) |
Jan 17, 2018 | 44.97 | 46.02 | 44.86 | 46.01 | 752,719 | +1.26(+2.82%) |
Jan 16, 2018 | 45.04 | 45.16 | 44.47 | 44.75 | 688,529 | -0.07(-0.16%) |
Jan 12, 2018 | 44.82 | 44.82 | 44.82 | 0 | -0.10(-0.22%) | |
Jan 11, 2018 | 44.40 | 44.94 | 44.28 | 44.92 | 482,328 | +0.58(+1.31%) |
Jan 10, 2018 | 44.29 | 44.34 | 846,446 | -0.81(-1.79%) | ||
Jan 09, 2018 | 44.70 | 45.78 | 44.63 | 45.15 | 1,105,385 | +0.58(+1.30%) |
Jan 08, 2018 | 44.05 | 44.71 | 43.98 | 44.57 | 869,836 | +0.65(+1.48%) |
Jan 05, 2018 | 43.31 | 44.12 | 43.03 | 43.92 | 1,200,473 | +0.96(+2.23%) |
Jan 04, 2018 | 42.92 | 43.20 | 42.51 | 42.96 | 779,297 | +0.21(+0.49%) |
Jan 03, 2018 | 42.15 | 42.83 | 42.04 | 42.75 | 606,847 | +0.60(+1.42%) |
Jan 02, 2018 | 41.90 | 42.29 | 41.59 | 42.15 | 656,049 | +0.55(+1.32%) |
Dec 29, 2017 | 41.60 | 41.60 | 41.60 | 0 | -0.58(-1.38%) | |
Dec 28, 2017 | 41.75 | 42.24 | 41.53 | 42.18 | 580,899 | +0.64(+1.54%) |
Dec 27, 2017 | 41.56 | 41.75 | 41.33 | 41.54 | 338,069 | -0.06(-0.14%) |
Dec 26, 2017 | 41.86 | 42.00 | 41.57 | 41.60 | 237,826 | -0.47(-1.12%) |
Dec 22, 2017 | 42.57 | 42.60 | 41.67 | 42.07 | 443,956 | -0.55(-1.29%) |
Dec 21, 2017 | 42.91 | 43.11 | 42.59 | 42.62 | 554,213 | -0.31(-0.72%) |
Dec 20, 2017 | 43.23 | 43.30 | 42.69 | 42.93 | 490,595 | -0.07(-0.16%) |
Dec 19, 2017 | 43.02 | 43.41 | 42.98 | 43.00 | 740,683 | -0.05(-0.12%) |
Dec 18, 2017 | 42.92 | 43.18 | 42.77 | 43.05 | 600,146 | +0.37(+0.87%) |
Dec 15, 2017 | 41.77 | 42.88 | 42.23 | 42.68 | 1,652,852 | +0.45(+1.07%) |
Dec 14, 2017 | 41.84 | 42.45 | 41.84 | 42.23 | 1,227,478 | +0.41(+0.98%) |
Dec 13, 2017 | 41.82 | 42.37 | 41.75 | 41.82 | 606,285 | -0.21(-0.50%) |
Dec 12, 2017 | 42.34 | 42.34 | 41.84 | 42.03 | 720,844 | -0.20(-0.47%) |
Dec 11, 2017 | 43.22 | 43.35 | 42.14 | 42.23 | 800,477 | -1.12(-2.58%) |
Dec 08, 2017 | 42.79 | 43.56 | 42.26 | 43.35 | 1,803,312 | +0.63(+1.47%) |
Dec 07, 2017 | 44.50 | 45.08 | 42.28 | 42.72 | 2,120,724 | +0.64(+1.52%) |
Dec 06, 2017 | 42.06 | 42.23 | 41.68 | 42.08 | 1,150,436 | -0.11(-0.26%) |
Dec 05, 2017 | 42.00 | 42.59 | 41.96 | 42.19 | 949,133 | +0.29(+0.69%) |
Dec 04, 2017 | 43.70 | 43.87 | 41.84 | 41.90 | 787,715 | -1.56(-3.59%) |
Dec 01, 2017 | 43.37 | 43.47 | 42.84 | 43.46 | 584,536 | -0.04(-0.09%) |
Nov 30, 2017 | 43.16 | 43.94 | 42.73 | 43.50 | 1,440,558 | +0.40(+0.93%) |
Nov 29, 2017 | 44.64 | 44.69 | 43.02 | 43.10 | 921,295 | -1.61(-3.60%) |
Nov 28, 2017 | 45.03 | 45.03 | 44.65 | 44.71 | 1,309,094 | -0.17(-0.38%) |
Nov 27, 2017 | 45.22 | 45.32 | 44.81 | 44.88 | 694,182 | -0.46(-1.01%) |
Nov 24, 2017 | 45.30 | 45.46 | 45.16 | 45.34 | 154,017 | +0.15(+0.33%) |
Nov 22, 2017 | 45.33 | 45.35 | 45.05 | 45.19 | 379,761 | +0.04(+0.09%) |
Nov 21, 2017 | 44.17 | 45.15 | 44.17 | 45.15 | 578,608 | +1.14(+2.59%) |
Nov 20, 2017 | 43.68 | 44.04 | 43.68 | 44.01 | 997,226 | +0.39(+0.89%) |
Nov 17, 2017 | 43.83 | 44.01 | 43.61 | 43.62 | 435,252 | -0.28(-0.64%) |
Nov 16, 2017 | 43.73 | 44.04 | 43.57 | 43.90 | 549,927 | +0.32(+0.73%) |
Nov 15, 2017 | 43.72 | 43.76 | 43.47 | 43.58 | 527,393 | -0.42(-0.95%) |
Nov 14, 2017 | 44.11 | 44.30 | 43.87 | 44.00 | 456,405 | -0.32(-0.72%) |
Nov 13, 2017 | 44.28 | 44.50 | 44.19 | 44.32 | 883,874 | -0.24(-0.54%) |
Nov 10, 2017 | 44.28 | 44.70 | 44.19 | 44.56 | 417,798 | +0.08(+0.18%) |
Nov 09, 2017 | 45.09 | 45.19 | 44.24 | 44.48 | 517,307 | -0.91(-2.00%) |
Nov 08, 2017 | 45.18 | 45.51 | 45.18 | 45.39 | 830,352 | -0.02(-0.04%) |
Nov 07, 2017 | 44.98 | 45.65 | 44.90 | 45.41 | 827,484 | +0.33(+0.73%) |
Nov 06, 2017 | 44.76 | 45.10 | 44.11 | 45.08 | 700,795 | +0.30(+0.67%) |
Nov 03, 2017 | 44.37 | 44.86 | 44.33 | 44.78 | 821,626 | +0.42(+0.95%) |
Nov 02, 2017 | 44.43 | 44.76 | 44.04 | 44.36 | 578,862 | -0.21(-0.47%) |
Nov 01, 2017 | 44.84 | 44.94 | 44.55 | 44.57 | 519,550 | -0.10(-0.22%) |
Oct 31, 2017 | 44.31 | 44.79 | 44.28 | 44.67 | 759,891 | +0.42(+0.95%) |
Oct 30, 2017 | 44.00 | 44.33 | 43.74 | 44.25 | 789,039 | -0.04(-0.09%) |
Oct 27, 2017 | 42.99 | 44.29 | 42.93 | 44.29 | 854,362 | +1.30(+3.02%) |
Oct 26, 2017 | 43.16 | 43.32 | 42.79 | 42.99 | 631,201 | -0.08(-0.19%) |
Oct 25, 2017 | 43.00 | 43.24 | 42.53 | 43.07 | 806,884 | +0.08(+0.19%) |
Oct 24, 2017 | 42.52 | 43.00 | 42.43 | 42.99 | 355,007 | +0.46(+1.08%) |
Oct 23, 2017 | 42.94 | 42.99 | 42.50 | 42.53 | 314,608 | -0.33(-0.77%) |
Oct 20, 2017 | 43.02 | 43.19 | 42.84 | 42.86 | 436,917 | +0.11(+0.26%) |
Oct 19, 2017 | 42.65 | 42.86 | 42.40 | 42.75 | 292,352 | -0.10(-0.23%) |
Oct 18, 2017 | 42.64 | 42.96 | 42.50 | 42.85 | 455,670 | +0.35(+0.82%) |
Oct 17, 2017 | 42.48 | 42.99 | 42.28 | 42.50 | 841,716 | +0.00(+0.00%) |
Oct 16, 2017 | 42.81 | 42.82 | 42.28 | 42.50 | 676,622 | -0.22(-0.51%) |
Oct 13, 2017 | 42.52 | 42.85 | 42.39 | 42.72 | 492,413 | +0.19(+0.45%) |
Oct 12, 2017 | 42.32 | 42.64 | 42.22 | 42.53 | 378,250 | +0.16(+0.38%) |
Oct 11, 2017 | 42.12 | 42.37 | 41.87 | 42.37 | 344,362 | +0.20(+0.47%) |
Oct 10, 2017 | 41.79 | 42.30 | 41.76 | 42.17 | 404,670 | +0.41(+0.98%) |
Oct 09, 2017 | 41.80 | 41.88 | 41.46 | 41.76 | 349,795 | -0.04(-0.10%) |
Oct 06, 2017 | 41.81 | 42.10 | 41.69 | 41.80 | 489,905 | -0.21(-0.50%) |
Oct 05, 2017 | 42.65 | 42.65 | 41.95 | 42.01 | 478,314 | -0.54(-1.27%) |
Oct 04, 2017 | 42.17 | 42.60 | 42.06 | 42.55 | 1,436,002 | +0.30(+0.71%) |
Oct 03, 2017 | 42.18 | 42.44 | 41.64 | 42.25 | 733,031 | +0.04(+0.09%) |
Oct 02, 2017 | 41.68 | 42.23 | 41.55 | 42.21 | 688,588 | +0.55(+1.32%) |
Sep 29, 2017 | 41.38 | 41.73 | 41.32 | 41.66 | 771,371 | +0.29(+0.70%) |
Sep 28, 2017 | 40.68 | 41.38 | 40.68 | 41.37 | 581,888 | +0.53(+1.30%) |
Sep 27, 2017 | 40.08 | 40.93 | 40.02 | 40.84 | 535,589 | +1.08(+2.72%) |
Sep 26, 2017 | 40.12 | 40.34 | 39.54 | 39.76 | 509,774 | -0.19(-0.48%) |
Sep 25, 2017 | 40.32 | 40.42 | 39.70 | 39.95 | 771,257 | -0.55(-1.36%) |
Sep 22, 2017 | 40.50 | 40.73 | 40.42 | 40.50 | 312,905 | -0.09(-0.22%) |
Sep 21, 2017 | 40.60 | 40.74 | 40.21 | 40.59 | 576,517 | +0.01(+0.02%) |
Sep 20, 2017 | 41.31 | 41.33 | 40.57 | 40.58 | 521,427 | -0.75(-1.81%) |
Sep 19, 2017 | 41.64 | 41.64 | 41.21 | 41.33 | 1,216,160 | -0.29(-0.70%) |
Sep 18, 2017 | 41.46 | 41.64 | 41.27 | 41.62 | 421,089 | +0.25(+0.60%) |
Sep 15, 2017 | 41.03 | 41.43 | 40.97 | 41.37 | 1,329,827 | +0.42(+1.03%) |
Sep 14, 2017 | 40.66 | 41.01 | 40.52 | 40.95 | 677,298 | +0.25(+0.61%) |
Sep 13, 2017 | 40.53 | 40.87 | 40.28 | 40.70 | 698,554 | +0.10(+0.25%) |
Sep 12, 2017 | 40.15 | 40.60 | 39.98 | 40.60 | 520,114 | +0.61(+1.53%) |
Sep 11, 2017 | 40.06 | 40.25 | 39.84 | 39.99 | 704,022 | +0.37(+0.93%) |
Sep 08, 2017 | 40.05 | 40.12 | 39.58 | 39.62 | 551,295 | -0.46(-1.15%) |
Sep 07, 2017 | 40.08 | 40.21 | 39.97 | 40.08 | 675,811 | -0.03(-0.07%) |
Sep 06, 2017 | 40.08 | 40.19 | 39.90 | 40.11 | 477,357 | +0.14(+0.35%) |
Sep 05, 2017 | 40.47 | 40.56 | 39.81 | 39.97 | 690,821 | -0.58(-1.43%) |
Sep 01, 2017 | 40.81 | 40.81 | 40.13 | 40.55 | 1,257,762 | -0.31(-0.76%) |
Aug 31, 2017 | 40.25 | 40.98 | 40.25 | 40.86 | 1,713,487 | +0.66(+1.64%) |
Aug 30, 2017 | 39.45 | 40.27 | 39.31 | 40.20 | 879,828 | +0.75(+1.90%) |
Aug 29, 2017 | 39.54 | 39.72 | 39.21 | 39.45 | 733,505 | -0.41(-1.03%) |
Aug 28, 2017 | 39.94 | 39.97 | 39.58 | 39.86 | 1,168,226 | +0.04(+0.10%) |
Aug 25, 2017 | 39.99 | 40.13 | 39.60 | 39.82 | 917,523 | +0.06(+0.15%) |
Aug 24, 2017 | 39.75 | 40.02 | 39.57 | 39.76 | 1,071,916 | +0.33(+0.84%) |
Aug 23, 2017 | 40.03 | 40.25 | 39.41 | 39.43 | 2,017,585 | -0.86(-2.13%) |
Aug 22, 2017 | 39.98 | 40.40 | 39.90 | 40.29 | 884,631 | +0.37(+0.93%) |
Aug 21, 2017 | 40.37 | 40.47 | 39.76 | 39.92 | 769,441 | -0.47(-1.16%) |
Aug 18, 2017 | 40.68 | 40.83 | 40.38 | 40.39 | 714,385 | -0.44(-1.08%) |
Aug 17, 2017 | 41.55 | 41.68 | 40.80 | 40.83 | 397,359 | -0.96(-2.30%) |
Aug 16, 2017 | 41.68 | 41.80 | 41.46 | 41.79 | 640,559 | +0.21(+0.51%) |
Aug 15, 2017 | 41.94 | 42.00 | 41.53 | 41.58 | 433,171 | -0.20(-0.48%) |
Aug 14, 2017 | 41.78 | 42.07 | 41.64 | 41.78 | 390,713 | +0.29(+0.70%) |
Aug 11, 2017 | 41.10 | 41.87 | 41.00 | 41.49 | 375,826 | +0.24(+0.58%) |
Aug 10, 2017 | 42.05 | 42.08 | 41.12 | 41.25 | 422,840 | -1.04(-2.46%) |
Aug 09, 2017 | 42.50 | 42.63 | 42.15 | 42.29 | 344,189 | -0.46(-1.08%) |
Aug 08, 2017 | 42.69 | 43.15 | 42.46 | 42.75 | 723,779 | -0.09(-0.21%) |
Aug 07, 2017 | 41.89 | 42.95 | 41.84 | 42.84 | 1,095,014 | +0.96(+2.29%) |
Aug 04, 2017 | 41.76 | 42.00 | 41.57 | 41.88 | 481,516 | +0.23(+0.55%) |
Aug 03, 2017 | 41.77 | 41.95 | 41.39 | 41.65 | 365,526 | -0.04(-0.10%) |
Aug 02, 2017 | 42.09 | 42.09 | 40.85 | 41.69 | 692,582 | -0.30(-0.71%) |