Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.27 | 47.61 | 47.12 | 47.48 | 54,939 | +0.32(+0.68%) |
Jul 30, 2018 | 47.18 | 47.46 | 47.15 | 47.16 | 45,409 | +0.05(+0.11%) |
Jul 27, 2018 | 47.58 | 47.62 | 47.04 | 47.10 | 53,379 | -0.50(-1.05%) |
Jul 26, 2018 | 47.32 | 47.75 | 47.32 | 47.60 | 43,361 | +0.27(+0.57%) |
Jul 25, 2018 | 47.24 | 47.34 | 47.01 | 47.33 | 99,236 | +0.08(+0.17%) |
Jul 24, 2018 | 47.69 | 47.69 | 47.14 | 47.25 | 42,593 | -0.22(-0.47%) |
Jul 23, 2018 | 47.58 | 47.61 | 47.30 | 47.48 | 95,003 | +0.04(+0.09%) |
Jul 20, 2018 | 47.59 | 47.63 | 47.32 | 47.43 | 57,396 | -0.22(-0.47%) |
Jul 19, 2018 | 47.30 | 47.71 | 47.21 | 47.66 | 54,175 | +0.26(+0.56%) |
Jul 18, 2018 | 47.18 | 47.39 | 47.05 | 47.39 | 31,985 | +0.16(+0.33%) |
Jul 17, 2018 | 47.08 | 47.31 | 47.08 | 47.24 | 56,310 | +0.11(+0.23%) |
Jul 16, 2018 | 47.46 | 47.46 | 47.00 | 47.13 | 38,681 | -0.30(-0.64%) |
Jul 13, 2018 | 47.35 | 47.68 | 47.35 | 47.43 | 79,332 | +0.04(+0.08%) |
Jul 12, 2018 | 47.66 | 47.66 | 47.21 | 47.40 | 33,161 | -0.02(-0.04%) |
Jul 11, 2018 | 47.56 | 47.77 | 47.37 | 47.41 | 74,143 | -0.46(-0.97%) |
Jul 10, 2018 | 48.06 | 48.07 | 47.73 | 47.88 | 30,367 | -0.02(-0.04%) |
Jul 09, 2018 | 47.58 | 47.90 | 47.58 | 47.90 | 32,217 | +0.51(+1.07%) |
Jul 06, 2018 | 46.93 | 47.45 | 46.93 | 47.39 | 63,742 | +0.37(+0.78%) |
Jul 05, 2018 | 46.89 | 47.02 | 46.62 | 47.02 | 82,619 | +0.42(+0.90%) |
Jul 03, 2018 | 46.60 | 46.60 | 46.60 | 0 | +0.16(+0.35%) | |
Jul 02, 2018 | 46.27 | 46.47 | 46.15 | 46.44 | 62,951 | -0.05(-0.12%) |
Jun 29, 2018 | 46.92 | 46.49 | 46.49 | 31,489 | +0.00(+0.00%) | |
Jun 28, 2018 | 46.38 | 46.55 | 46.17 | 46.49 | 99,357 | +0.09(+0.19%) |
Jun 27, 2018 | 47.01 | 47.11 | 46.40 | 46.40 | 37,031 | -0.37(-0.78%) |
Jun 26, 2018 | 46.74 | 46.91 | 46.50 | 46.77 | 36,502 | +0.11(+0.23%) |
Jun 25, 2018 | 47.13 | 47.13 | 46.44 | 46.66 | 48,154 | -0.58(-1.23%) |
Jun 22, 2018 | 47.31 | 47.50 | 47.18 | 47.24 | 106,976 | +0.25(+0.53%) |
Jun 21, 2018 | 47.35 | 47.37 | 46.86 | 46.99 | 33,039 | -0.39(-0.83%) |
Jun 20, 2018 | 47.22 | 47.42 | 47.08 | 47.39 | 34,302 | +0.26(+0.56%) |
Jun 19, 2018 | 46.77 | 47.12 | 46.59 | 47.12 | 26,718 | +0.00(+0.01%) |
Jun 18, 2018 | 46.80 | 47.19 | 46.76 | 47.12 | 36,314 | +0.18(+0.38%) |
Jun 15, 2018 | 47.07 | 46.69 | 46.94 | 33,490 | -0.18(-0.38%) | |
Jun 14, 2018 | 47.27 | 47.27 | 46.89 | 47.12 | 89,718 | +0.01(+0.02%) |
Jun 13, 2018 | 47.34 | 47.42 | 47.11 | 47.11 | 50,967 | -0.26(-0.54%) |
Jun 12, 2018 | 47.36 | 47.51 | 47.25 | 47.37 | 34,949 | -0.02(-0.04%) |
Jun 11, 2018 | 47.40 | 47.52 | 47.33 | 47.39 | 38,174 | +0.06(+0.13%) |
Jun 08, 2018 | 47.21 | 47.33 | 47.03 | 47.33 | 35,365 | +0.19(+0.40%) |
Jun 07, 2018 | 47.04 | 47.24 | 47.01 | 47.14 | 79,020 | +0.15(+0.31%) |
Jun 06, 2018 | 47.01 | 46.64 | 46.99 | 35,678 | +0.28(+0.61%) | |
Jun 05, 2018 | 46.51 | 46.75 | 46.48 | 46.71 | 57,009 | +0.08(+0.18%) |
Jun 04, 2018 | 46.59 | 46.74 | 46.36 | 46.62 | 56,229 | +0.15(+0.32%) |
Jun 01, 2018 | 46.63 | 46.66 | 46.39 | 46.48 | 35,262 | +0.16(+0.35%) |
May 31, 2018 | 46.70 | 46.72 | 46.27 | 46.31 | 45,620 | -0.49(-1.05%) |
May 30, 2018 | 46.17 | 46.93 | 46.17 | 46.80 | 128,800 | +0.84(+1.82%) |
May 29, 2018 | 45.95 | 46.16 | 45.72 | 45.97 | 122,643 | -0.16(-0.34%) |
May 25, 2018 | 46.12 | 46.12 | 46.12 | 0 | -0.18(-0.38%) | |
May 24, 2018 | 46.18 | 46.33 | 45.95 | 46.30 | 43,832 | +0.03(+0.07%) |
May 23, 2018 | 46.11 | 46.32 | 46.07 | 46.27 | 131,775 | -0.04(-0.10%) |
May 22, 2018 | 46.66 | 46.78 | 46.29 | 46.31 | 56,775 | -0.24(-0.51%) |
May 21, 2018 | 46.25 | 46.56 | 46.25 | 46.55 | 68,725 | +0.47(+1.01%) |
May 18, 2018 | 46.27 | 46.28 | 46.08 | 46.08 | 208,171 | -0.17(-0.37%) |
May 17, 2018 | 46.07 | 46.44 | 46.07 | 46.25 | 42,417 | +0.15(+0.33%) |
May 16, 2018 | 45.84 | 46.23 | 45.84 | 46.10 | 52,476 | +0.34(+0.75%) |
May 15, 2018 | 45.68 | 45.84 | 45.61 | 45.76 | 69,645 | -0.08(-0.17%) |
May 14, 2018 | 45.94 | 46.08 | 45.77 | 45.84 | 52,539 | -0.04(-0.10%) |
May 11, 2018 | 45.96 | 46.04 | 45.80 | 45.88 | 62,132 | +0.01(+0.03%) |
May 10, 2018 | 45.60 | 45.96 | 45.60 | 45.87 | 42,278 | +0.34(+0.75%) |
May 09, 2018 | 45.40 | 45.63 | 45.37 | 45.53 | 38,430 | +0.28(+0.62%) |
May 08, 2018 | 45.12 | 45.29 | 45.04 | 45.25 | 34,025 | +0.13(+0.29%) |
May 07, 2018 | 45.07 | 45.37 | 45.07 | 45.12 | 51,761 | +0.24(+0.55%) |
May 04, 2018 | 44.29 | 45.07 | 44.29 | 44.87 | 37,796 | +0.61(+1.39%) |
May 03, 2018 | 44.30 | 44.44 | 43.91 | 44.26 | 52,543 | -0.20(-0.46%) |
May 02, 2018 | 44.46 | 44.84 | 44.44 | 44.46 | 78,141 | -0.03(-0.06%) |
May 01, 2018 | 44.37 | 44.54 | 43.99 | 44.49 | 56,207 | +0.08(+0.19%) |
Apr 30, 2018 | 44.93 | 45.04 | 44.41 | 44.41 | 58,662 | -0.52(-1.15%) |
Apr 27, 2018 | 44.90 | 45.00 | 44.83 | 44.92 | 88,080 | -0.04(-0.09%) |
Apr 26, 2018 | 45.05 | 45.05 | 44.72 | 44.96 | 35,170 | +0.12(+0.26%) |
Apr 25, 2018 | 44.59 | 45.00 | 44.43 | 44.85 | 196,186 | +0.14(+0.31%) |
Apr 24, 2018 | 45.28 | 45.34 | 44.42 | 44.71 | 95,233 | -0.22(-0.49%) |
Apr 23, 2018 | 44.81 | 45.14 | 44.78 | 44.93 | 42,145 | +0.09(+0.20%) |
Apr 20, 2018 | 45.26 | 45.26 | 44.74 | 44.84 | 69,798 | -0.30(-0.66%) |
Apr 19, 2018 | 45.20 | 45.31 | 44.95 | 45.14 | 221,976 | -0.16(-0.35%) |
Apr 18, 2018 | 45.35 | 45.54 | 45.30 | 45.30 | 59,141 | +0.22(+0.48%) |
Apr 17, 2018 | 45.11 | 45.24 | 44.96 | 45.08 | 72,971 | +0.22(+0.50%) |
Apr 16, 2018 | 44.64 | 44.98 | 44.58 | 44.86 | 47,760 | +0.44(+0.99%) |
Apr 13, 2018 | 44.63 | 44.64 | 44.29 | 44.42 | 65,237 | -0.07(-0.15%) |
Apr 12, 2018 | 44.59 | 44.63 | 44.46 | 44.48 | 45,379 | +0.13(+0.29%) |
Apr 11, 2018 | 44.12 | 44.48 | 44.12 | 44.35 | 52,159 | +0.04(+0.09%) |
Apr 10, 2018 | 44.24 | 44.50 | 44.01 | 44.31 | 80,979 | +0.70(+1.60%) |
Apr 09, 2018 | 43.84 | 44.09 | 43.62 | 43.62 | 42,165 | +0.02(+0.05%) |
Apr 06, 2018 | 44.14 | 44.43 | 43.30 | 43.59 | 76,857 | -0.92(-2.07%) |
Apr 05, 2018 | 44.34 | 44.63 | 44.21 | 44.51 | 51,781 | +0.39(+0.88%) |
Apr 04, 2018 | 43.14 | 44.13 | 43.14 | 44.13 | 55,174 | +0.38(+0.87%) |
Apr 03, 2018 | 43.30 | 43.86 | 43.29 | 43.74 | 103,673 | +0.64(+1.50%) |
Apr 02, 2018 | 44.02 | 44.02 | 42.81 | 43.10 | 100,606 | -1.13(-2.56%) |
Mar 29, 2018 | 44.23 | 44.23 | 44.23 | 0 | +0.56(+1.29%) | |
Mar 28, 2018 | 43.34 | 43.75 | 43.34 | 43.67 | 44,243 | +0.34(+0.78%) |
Mar 27, 2018 | 43.95 | 44.00 | 43.19 | 43.33 | 55,887 | -0.56(-1.27%) |
Mar 26, 2018 | 43.57 | 43.90 | 43.13 | 43.89 | 47,682 | +0.83(+1.92%) |
Mar 23, 2018 | 43.98 | 44.02 | 43.04 | 43.06 | 145,803 | -0.85(-1.94%) |
Mar 22, 2018 | 44.74 | 44.83 | 43.90 | 43.91 | 79,512 | -1.15(-2.56%) |
Mar 21, 2018 | 44.84 | 45.33 | 44.84 | 45.07 | 40,281 | +0.22(+0.49%) |
Mar 20, 2018 | 45.05 | 45.10 | 44.77 | 44.85 | 41,959 | -0.10(-0.23%) |
Mar 19, 2018 | 45.22 | 45.23 | 44.57 | 44.95 | 51,612 | -0.45(-0.99%) |
Mar 16, 2018 | 45.09 | 45.53 | 45.09 | 45.40 | 44,810 | +0.33(+0.74%) |
Mar 15, 2018 | 45.45 | 45.45 | 44.96 | 45.07 | 41,385 | -0.17(-0.38%) |
Mar 14, 2018 | 45.80 | 45.80 | 45.17 | 45.24 | 59,359 | -0.29(-0.65%) |
Mar 13, 2018 | 45.88 | 45.91 | 45.44 | 45.53 | 53,358 | -0.23(-0.49%) |
Mar 12, 2018 | 45.69 | 45.88 | 45.62 | 45.76 | 45,892 | +0.08(+0.16%) |
Mar 09, 2018 | 45.24 | 45.70 | 45.17 | 45.68 | 43,206 | +0.71(+1.57%) |
Mar 08, 2018 | 45.24 | 45.24 | 44.77 | 44.98 | 35,319 | -0.21(-0.47%) |
Mar 07, 2018 | 45.29 | 45.19 | 54,154 | +0.12(+0.27%) | ||
Mar 06, 2018 | 45.01 | 45.20 | 44.74 | 45.07 | 175,244 | +0.25(+0.55%) |
Mar 05, 2018 | 44.05 | 44.88 | 44.05 | 44.82 | 40,002 | +0.51(+1.15%) |
Mar 02, 2018 | 43.37 | 44.31 | 43.06 | 44.31 | 108,890 | +0.57(+1.29%) |
Mar 01, 2018 | 43.79 | 44.22 | 43.55 | 43.75 | 81,376 | -0.05(-0.11%) |
Feb 28, 2018 | 44.68 | 44.68 | 43.80 | 43.80 | 93,691 | -0.62(-1.41%) |
Feb 27, 2018 | 45.07 | 45.26 | 44.42 | 44.42 | 48,244 | -0.60(-1.34%) |
Feb 26, 2018 | 44.92 | 45.07 | 44.64 | 45.02 | 60,725 | +0.24(+0.53%) |
Feb 23, 2018 | 44.54 | 44.79 | 44.41 | 44.79 | 59,853 | +0.56(+1.26%) |
Feb 22, 2018 | 44.38 | 44.69 | 44.19 | 44.23 | 49,793 | +0.04(+0.09%) |
Feb 21, 2018 | 44.40 | 44.89 | 44.19 | 44.19 | 68,824 | -0.15(-0.35%) |
Feb 20, 2018 | 44.63 | 44.78 | 44.24 | 44.34 | 64,322 | -0.45(-1.01%) |
Feb 16, 2018 | 44.80 | 44.80 | 44.80 | 0 | +0.27(+0.60%) | |
Feb 15, 2018 | 44.39 | 44.53 | 44.14 | 44.53 | 52,014 | +0.35(+0.78%) |
Feb 14, 2018 | 43.07 | 44.21 | 43.07 | 44.18 | 70,729 | +0.74(+1.71%) |
Feb 13, 2018 | 43.14 | 43.48 | 42.90 | 43.44 | 59,874 | +0.07(+0.16%) |
Feb 12, 2018 | 43.12 | 43.57 | 42.84 | 43.37 | 59,596 | +0.44(+1.03%) |
Feb 09, 2018 | 42.94 | 43.21 | 41.88 | 42.93 | 130,345 | +0.22(+0.52%) |
Feb 08, 2018 | 43.95 | 43.95 | 42.69 | 42.71 | 55,414 | -1.17(-2.66%) |
Feb 07, 2018 | 43.84 | 44.24 | 43.82 | 43.88 | 93,865 | -0.03(-0.07%) |
Feb 06, 2018 | 42.69 | 44.09 | 42.30 | 43.91 | 317,561 | -0.28(-0.63%) |
Feb 05, 2018 | 44.68 | 45.05 | 43.60 | 44.19 | 101,727 | -0.96(-2.12%) |
Feb 02, 2018 | 45.88 | 45.88 | 45.12 | 45.14 | 133,095 | -1.00(-2.17%) |
Feb 01, 2018 | 46.02 | 46.20 | 45.84 | 46.14 | 49,027 | +0.03(+0.06%) |
Jan 31, 2018 | 46.38 | 46.55 | 45.97 | 46.11 | 87,738 | -0.10(-0.21%) |
Jan 30, 2018 | 46.43 | 46.46 | 46.10 | 46.21 | 65,278 | -0.49(-1.04%) |
Jan 29, 2018 | 46.99 | 47.01 | 46.68 | 46.70 | 87,634 | -0.33(-0.71%) |
Jan 26, 2018 | 47.09 | 47.09 | 46.80 | 47.03 | 68,608 | +0.14(+0.31%) |
Jan 25, 2018 | 46.92 | 46.96 | 46.74 | 46.89 | 69,312 | -0.04(-0.08%) |
Jan 24, 2018 | 47.20 | 47.22 | 46.79 | 46.93 | 60,477 | -0.18(-0.39%) |
Jan 23, 2018 | 46.95 | 47.17 | 46.86 | 47.11 | 66,366 | +0.10(+0.22%) |
Jan 22, 2018 | 46.80 | 47.01 | 46.72 | 47.01 | 103,733 | +0.24(+0.51%) |
Jan 19, 2018 | 46.41 | 46.77 | 46.37 | 46.77 | 1,577,381 | +0.44(+0.94%) |
Jan 18, 2018 | 46.59 | 46.59 | 46.30 | 46.33 | 1,823,734 | -0.25(-0.55%) |
Jan 17, 2018 | 46.64 | 46.73 | 46.50 | 46.59 | 2,091,554 | +0.20(+0.42%) |
Jan 16, 2018 | 47.01 | 47.04 | 46.34 | 46.39 | 186,937 | -0.39(-0.83%) |
Jan 12, 2018 | 46.78 | 46.78 | 46.78 | 0 | +0.10(+0.21%) | |
Jan 11, 2018 | 46.10 | 46.71 | 46.10 | 46.68 | 334,622 | +0.68(+1.48%) |
Jan 10, 2018 | 46.16 | 46.20 | 45.97 | 46.00 | 82,745 | -0.18(-0.38%) |
Jan 09, 2018 | 46.38 | 46.43 | 46.18 | 46.18 | 71,669 | -0.17(-0.37%) |
Jan 08, 2018 | 46.13 | 46.40 | 46.00 | 46.35 | 79,709 | +0.23(+0.49%) |
Jan 05, 2018 | 46.07 | 46.12 | 45.92 | 46.12 | 107,609 | +0.09(+0.19%) |
Jan 04, 2018 | 46.09 | 46.19 | 46.02 | 46.03 | 60,490 | +0.08(+0.18%) |
Jan 03, 2018 | 46.07 | 46.07 | 45.89 | 45.95 | 117,148 | +0.01(+0.02%) |
Jan 02, 2018 | 45.72 | 45.97 | 45.72 | 45.94 | 121,982 | +0.42(+0.92%) |
Dec 29, 2017 | 45.52 | 45.52 | 45.52 | 0 | -0.24(-0.53%) | |
Dec 28, 2017 | 45.62 | 45.78 | 45.57 | 45.77 | 32,138 | +0.16(+0.36%) |
Dec 27, 2017 | 45.82 | 45.82 | 45.60 | 45.60 | 275,023 | -0.08(-0.17%) |
Dec 26, 2017 | 45.50 | 45.78 | 45.50 | 45.68 | 82,946 | +0.11(+0.24%) |
Dec 22, 2017 | 45.69 | 45.69 | 45.50 | 45.57 | 81,286 | +0.01(+0.02%) |
Dec 21, 2017 | 45.53 | 45.67 | 45.39 | 45.56 | 76,600 | +0.20(+0.43%) |
Dec 20, 2017 | 45.42 | 45.45 | 45.24 | 45.36 | 75,012 | +0.13(+0.28%) |
Dec 19, 2017 | 45.62 | 45.62 | 45.21 | 45.23 | 84,383 | -0.20(-0.44%) |
Dec 18, 2017 | 45.24 | 45.51 | 45.24 | 45.43 | 114,651 | +0.54(+1.20%) |
Dec 15, 2017 | 44.44 | 45.14 | 44.44 | 44.89 | 103,606 | +0.47(+1.05%) |
Dec 14, 2017 | 44.93 | 44.93 | 44.41 | 44.43 | 62,077 | -0.52(-1.17%) |
Dec 13, 2017 | 45.11 | 45.11 | 44.91 | 44.95 | 54,426 | -0.02(-0.04%) |
Dec 12, 2017 | 45.35 | 45.35 | 44.97 | 44.97 | 142,830 | -0.12(-0.26%) |
Dec 11, 2017 | 45.20 | 45.20 | 45.05 | 45.09 | 154,981 | -0.04(-0.09%) |
Dec 08, 2017 | 45.17 | 45.23 | 44.99 | 45.13 | 68,586 | +0.15(+0.33%) |
Dec 07, 2017 | 44.67 | 45.03 | 44.63 | 44.98 | 85,149 | +0.28(+0.63%) |
Dec 06, 2017 | 44.91 | 44.93 | 44.70 | 44.70 | 85,170 | -0.21(-0.47%) |
Dec 05, 2017 | 45.35 | 45.35 | 44.91 | 44.91 | 116,246 | -0.45(-0.98%) |
Dec 04, 2017 | 45.61 | 45.61 | 45.32 | 45.35 | 128,371 | +0.18(+0.40%) |
Dec 01, 2017 | 45.26 | 45.30 | 44.49 | 45.17 | 74,013 | -0.08(-0.18%) |
Nov 30, 2017 | 45.27 | 45.50 | 45.19 | 45.26 | 69,781 | +0.16(+0.36%) |
Nov 29, 2017 | 44.77 | 45.12 | 44.77 | 45.10 | 35,618 | +0.40(+0.89%) |
Nov 28, 2017 | 44.13 | 44.72 | 44.13 | 44.70 | 51,477 | +0.63(+1.43%) |
Nov 27, 2017 | 44.13 | 44.17 | 44.04 | 44.07 | 74,723 | +0.00(+0.00%) |
Nov 24, 2017 | 44.37 | 44.37 | 44.07 | 44.07 | 36,530 | -0.02(-0.05%) |
Nov 22, 2017 | 44.18 | 44.28 | 44.09 | 44.09 | 69,318 | +0.00(+0.01%) |
Nov 21, 2017 | 43.98 | 44.12 | 43.98 | 44.09 | 55,997 | +0.24(+0.54%) |
Nov 20, 2017 | 43.75 | 43.88 | 43.68 | 43.85 | 107,951 | +0.12(+0.27%) |
Nov 17, 2017 | 43.54 | 43.76 | 43.48 | 43.73 | 112,215 | +0.11(+0.25%) |
Nov 16, 2017 | 43.35 | 43.72 | 43.35 | 43.62 | 67,585 | +0.44(+1.02%) |
Nov 15, 2017 | 43.14 | 43.34 | 42.92 | 43.18 | 40,721 | -0.21(-0.47%) |
Nov 14, 2017 | 43.29 | 43.48 | 43.29 | 43.39 | 68,799 | -0.11(-0.25%) |
Nov 13, 2017 | 43.35 | 43.51 | 43.17 | 43.50 | 52,324 | +0.10(+0.22%) |
Nov 10, 2017 | 43.36 | 43.48 | 43.32 | 43.40 | 77,437 | -0.00(-0.01%) |
Nov 09, 2017 | 43.27 | 43.49 | 43.16 | 43.41 | 52,391 | -0.14(-0.33%) |
Nov 08, 2017 | 43.37 | 43.58 | 43.25 | 43.55 | 360,490 | +0.10(+0.22%) |
Nov 07, 2017 | 43.91 | 43.91 | 43.39 | 43.45 | 77,803 | -0.37(-0.84%) |
Nov 06, 2017 | 43.65 | 43.87 | 43.65 | 43.82 | 49,805 | +0.21(+0.47%) |
Nov 03, 2017 | 43.48 | 43.66 | 43.47 | 43.62 | 146,916 | +0.07(+0.15%) |
Nov 02, 2017 | 43.62 | 43.74 | 43.46 | 43.55 | 42,294 | +0.00(+0.00%) |
Nov 01, 2017 | 43.89 | 43.93 | 43.45 | 43.55 | 127,501 | -0.09(-0.21%) |
Oct 31, 2017 | 43.56 | 43.72 | 43.52 | 43.64 | 138,532 | +0.17(+0.38%) |
Oct 30, 2017 | 43.76 | 43.37 | 43.48 | 42,473 | -0.30(-0.68%) | |
Oct 27, 2017 | 43.56 | 43.77 | 43.39 | 43.77 | 58,335 | +0.21(+0.47%) |
Oct 26, 2017 | 43.57 | 43.61 | 43.45 | 43.57 | 65,909 | +0.08(+0.18%) |
Oct 25, 2017 | 43.73 | 43.73 | 43.25 | 43.49 | 70,065 | -0.26(-0.59%) |
Oct 24, 2017 | 43.69 | 43.82 | 43.68 | 43.75 | 52,585 | +0.15(+0.35%) |
Oct 23, 2017 | 43.91 | 43.91 | 43.56 | 43.59 | 65,393 | -0.24(-0.55%) |
Oct 20, 2017 | 43.82 | 43.88 | 43.79 | 43.83 | 41,000 | +0.18(+0.41%) |
Oct 19, 2017 | 43.37 | 43.66 | 43.30 | 43.65 | 44,039 | +0.08(+0.18%) |
Oct 18, 2017 | 43.57 | 43.70 | 43.52 | 43.58 | 43,734 | +0.09(+0.21%) |
Oct 17, 2017 | 43.57 | 43.63 | 43.45 | 43.48 | 60,303 | -0.09(-0.21%) |
Oct 16, 2017 | 43.66 | 43.80 | 43.56 | 43.58 | 41,453 | -0.02(-0.04%) |
Oct 13, 2017 | 43.69 | 43.80 | 43.59 | 43.59 | 34,190 | -0.02(-0.05%) |
Oct 12, 2017 | 43.56 | 43.68 | 43.37 | 43.62 | 78,847 | -0.02(-0.05%) |
Oct 11, 2017 | 43.60 | 43.67 | 43.59 | 43.64 | 59,348 | +0.00(+0.00%) |
Oct 10, 2017 | 43.62 | 43.69 | 43.55 | 43.64 | 391,962 | +0.16(+0.36%) |
Oct 09, 2017 | 43.65 | 43.65 | 43.38 | 43.48 | 41,087 | -0.13(-0.29%) |
Oct 06, 2017 | 43.63 | 43.63 | 43.50 | 43.61 | 31,139 | -0.12(-0.27%) |
Oct 05, 2017 | 43.66 | 43.85 | 43.66 | 43.72 | 189,794 | +0.10(+0.23%) |
Oct 04, 2017 | 43.65 | 43.75 | 43.55 | 43.62 | 67,196 | -0.08(-0.19%) |
Oct 03, 2017 | 43.62 | 43.72 | 43.53 | 43.71 | 47,733 | +0.06(+0.14%) |
Oct 02, 2017 | 43.23 | 43.65 | 43.23 | 43.65 | 67,683 | +0.41(+0.95%) |
Sep 29, 2017 | 43.20 | 43.30 | 43.20 | 43.24 | 31,833 | +0.03(+0.08%) |
Sep 28, 2017 | 43.10 | 43.20 | 42.89 | 43.20 | 75,124 | +0.16(+0.37%) |
Sep 27, 2017 | 42.87 | 43.09 | 42.59 | 43.04 | 38,279 | +0.35(+0.83%) |
Sep 26, 2017 | 42.65 | 42.78 | 42.61 | 42.69 | 58,340 | +0.06(+0.14%) |
Sep 25, 2017 | 42.47 | 42.64 | 42.44 | 42.63 | 47,382 | +0.22(+0.53%) |
Sep 22, 2017 | 42.21 | 42.44 | 42.21 | 42.41 | 64,191 | +0.14(+0.33%) |
Sep 21, 2017 | 42.35 | 42.35 | 42.26 | 42.27 | 64,521 | -0.12(-0.29%) |
Sep 20, 2017 | 42.27 | 42.41 | 42.26 | 42.39 | 41,657 | +0.13(+0.30%) |
Sep 19, 2017 | 42.33 | 42.33 | 42.26 | 42.26 | 31,002 | -0.01(-0.03%) |
Sep 18, 2017 | 42.18 | 42.33 | 42.18 | 42.27 | 58,125 | +0.20(+0.47%) |
Sep 15, 2017 | 41.88 | 42.08 | 41.88 | 42.08 | 25,815 | +0.22(+0.51%) |
Sep 14, 2017 | 41.90 | 41.96 | 41.79 | 41.86 | 26,926 | -0.07(-0.18%) |
Sep 13, 2017 | 41.91 | 42.04 | 41.88 | 41.94 | 71,082 | +0.01(+0.03%) |
Sep 12, 2017 | 41.72 | 41.98 | 41.72 | 41.92 | 23,948 | +0.34(+0.83%) |
Sep 11, 2017 | 41.45 | 41.68 | 41.45 | 41.58 | 32,319 | +0.50(+1.23%) |
Sep 08, 2017 | 40.80 | 41.13 | 40.78 | 41.08 | 43,185 | +0.20(+0.50%) |
Sep 07, 2017 | 41.13 | 41.13 | 40.76 | 40.87 | 31,967 | -0.20(-0.50%) |
Sep 06, 2017 | 41.14 | 41.19 | 41.02 | 41.08 | 40,278 | +0.07(+0.18%) |
Sep 05, 2017 | 41.51 | 41.51 | 40.92 | 41.00 | 61,168 | -0.59(-1.41%) |
Sep 01, 2017 | 41.41 | 41.67 | 41.41 | 41.59 | 113,469 | +0.22(+0.53%) |
Aug 31, 2017 | 41.18 | 41.42 | 41.18 | 41.37 | 37,268 | +0.23(+0.55%) |
Aug 30, 2017 | 40.92 | 41.17 | 40.85 | 41.14 | 40,963 | +0.22(+0.54%) |
Aug 29, 2017 | 40.70 | 40.97 | 40.70 | 40.92 | 62,010 | +0.00(+0.00%) |
Aug 28, 2017 | 41.06 | 41.06 | 40.85 | 40.92 | 28,768 | -0.04(-0.11%) |
Aug 25, 2017 | 40.79 | 41.07 | 40.79 | 40.97 | 49,311 | +0.27(+0.65%) |
Aug 24, 2017 | 40.89 | 40.91 | 40.70 | 40.70 | 52,367 | -0.05(-0.13%) |
Aug 23, 2017 | 40.50 | 40.87 | 40.49 | 40.75 | 76,327 | -0.03(-0.06%) |
Aug 22, 2017 | 40.53 | 40.81 | 40.48 | 40.78 | 76,022 | +0.44(+1.10%) |
Aug 21, 2017 | 40.44 | 40.48 | 40.16 | 40.34 | 726,164 | -0.10(-0.26%) |
Aug 18, 2017 | 40.44 | 40.55 | 40.14 | 40.44 | 151,326 | -0.07(-0.16%) |
Aug 17, 2017 | 41.21 | 41.22 | 40.50 | 40.51 | 39,464 | -0.70(-1.71%) |
Aug 16, 2017 | 41.40 | 41.40 | 41.19 | 41.21 | 83,590 | +0.00(+0.01%) |
Aug 15, 2017 | 41.52 | 41.52 | 41.15 | 41.21 | 138,770 | -0.25(-0.60%) |
Aug 14, 2017 | 41.20 | 41.51 | 41.12 | 41.45 | 702,243 | +0.57(+1.38%) |
Aug 11, 2017 | 40.91 | 40.99 | 40.83 | 40.89 | 3,666,740 | +0.01(+0.02%) |
Aug 10, 2017 | 41.40 | 41.40 | 40.88 | 40.88 | 2,531,554 | -0.69(-1.66%) |
Aug 09, 2017 | 41.76 | 41.76 | 41.41 | 41.57 | 2,498,657 | -0.35(-0.84%) |
Aug 08, 2017 | 41.98 | 42.28 | 41.84 | 41.92 | 28,262 | +0.01(+0.03%) |
Aug 07, 2017 | 42.03 | 42.10 | 41.91 | 41.91 | 29,398 | -0.13(-0.30%) |
Aug 04, 2017 | 41.97 | 42.11 | 41.95 | 42.04 | 67,823 | +0.15(+0.36%) |
Aug 03, 2017 | 42.10 | 42.10 | 41.82 | 41.88 | 24,739 | -0.16(-0.37%) |
Aug 02, 2017 | 42.25 | 42.25 | 41.95 | 42.04 | 31,323 | -0.27(-0.64%) |