Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.22 | 36.60 | 35.79 | 36.46 | 180,484 | +0.37(+1.03%) |
Jul 30, 2018 | 35.93 | 36.28 | 35.66 | 36.09 | 162,126 | +0.17(+0.47%) |
Jul 27, 2018 | 36.21 | 36.28 | 35.85 | 35.92 | 346,383 | -0.28(-0.78%) |
Jul 26, 2018 | 36.20 | 36.37 | 35.97 | 36.20 | 226,865 | -0.01(-0.02%) |
Jul 25, 2018 | 36.55 | 36.55 | 35.92 | 36.21 | 193,145 | -0.35(-0.95%) |
Jul 24, 2018 | 36.81 | 36.89 | 36.45 | 36.56 | 150,676 | -0.19(-0.53%) |
Jul 23, 2018 | 36.69 | 36.79 | 36.33 | 36.75 | 211,096 | +0.05(+0.13%) |
Jul 20, 2018 | 37.12 | 36.63 | 36.70 | 211,767 | -0.42(-1.14%) | |
Jul 19, 2018 | 37.07 | 37.25 | 36.81 | 37.12 | 307,883 | +0.01(+0.02%) |
Jul 18, 2018 | 37.39 | 37.57 | 37.05 | 37.12 | 209,583 | -0.17(-0.46%) |
Jul 17, 2018 | 37.66 | 37.78 | 37.19 | 37.29 | 178,663 | -0.45(-1.20%) |
Jul 16, 2018 | 38.26 | 38.40 | 37.66 | 37.74 | 200,373 | -0.49(-1.27%) |
Jul 13, 2018 | 38.39 | 38.44 | 38.16 | 38.23 | 166,808 | -0.14(-0.36%) |
Jul 12, 2018 | 38.12 | 38.43 | 37.85 | 38.36 | 366,653 | +0.38(+1.00%) |
Jul 11, 2018 | 38.12 | 38.21 | 37.83 | 37.98 | 316,722 | -0.33(-0.87%) |
Jul 10, 2018 | 38.37 | 38.44 | 38.09 | 38.31 | 395,964 | +0.02(+0.04%) |
Jul 09, 2018 | 37.60 | 38.33 | 37.48 | 38.30 | 572,049 | +0.78(+2.07%) |
Jul 06, 2018 | 36.84 | 37.65 | 36.83 | 37.52 | 279,145 | +0.69(+1.87%) |
Jul 05, 2018 | 36.59 | 36.90 | 36.27 | 36.83 | 578,146 | +0.32(+0.87%) |
Jul 03, 2018 | 36.52 | 36.52 | 36.52 | 0 | +0.62(+1.72%) | |
Jul 02, 2018 | 35.79 | 35.91 | 35.11 | 35.90 | 465,948 | -0.08(-0.23%) |
Jun 29, 2018 | 36.39 | 36.63 | 35.96 | 35.98 | 334,146 | -0.32(-0.87%) |
Jun 28, 2018 | 36.30 | 36.54 | 36.03 | 36.30 | 560,427 | +0.11(+0.29%) |
Jun 27, 2018 | 36.09 | 36.52 | 35.98 | 36.19 | 743,054 | -0.18(-0.49%) |
Jun 26, 2018 | 36.85 | 37.08 | 36.30 | 36.37 | 426,535 | -0.45(-1.21%) |
Jun 25, 2018 | 36.56 | 36.90 | 36.52 | 36.82 | 268,440 | +0.22(+0.60%) |
Jun 22, 2018 | 37.76 | 37.76 | 36.21 | 36.60 | 560,738 | -0.06(-0.15%) |
Jun 21, 2018 | 36.90 | 36.90 | 36.33 | 36.65 | 566,357 | -0.22(-0.59%) |
Jun 20, 2018 | 37.12 | 37.12 | 36.82 | 36.87 | 308,140 | -0.15(-0.39%) |
Jun 19, 2018 | 36.94 | 37.12 | 36.88 | 37.02 | 390,101 | -0.19(-0.52%) |
Jun 18, 2018 | 37.20 | 37.78 | 36.56 | 37.21 | 554,964 | -0.28(-0.76%) |
Jun 15, 2018 | 37.88 | 37.16 | 37.50 | 754,898 | -0.39(-1.03%) | |
Jun 14, 2018 | 37.77 | 38.14 | 37.36 | 37.88 | 295,208 | +0.12(+0.32%) |
Jun 13, 2018 | 37.45 | 38.22 | 37.31 | 37.76 | 574,346 | +0.49(+1.30%) |
Jun 12, 2018 | 37.72 | 37.87 | 36.91 | 37.28 | 575,285 | -0.62(-1.63%) |
Jun 11, 2018 | 38.17 | 38.79 | 37.83 | 37.89 | 287,686 | -0.24(-0.64%) |
Jun 08, 2018 | 38.31 | 38.53 | 38.05 | 38.14 | 456,454 | -0.35(-0.91%) |
Jun 07, 2018 | 39.00 | 39.08 | 38.40 | 38.48 | 259,383 | -0.52(-1.33%) |
Jun 06, 2018 | 39.17 | 39.00 | 424,773 | +0.23(+0.59%) | ||
Jun 05, 2018 | 38.96 | 39.54 | 38.53 | 38.78 | 289,630 | -0.15(-0.37%) |
Jun 04, 2018 | 38.09 | 39.28 | 37.97 | 38.92 | 653,014 | +0.63(+1.65%) |
Jun 01, 2018 | 38.36 | 38.57 | 37.96 | 38.29 | 315,110 | +0.17(+0.45%) |
May 31, 2018 | 38.56 | 39.44 | 37.97 | 38.12 | 599,066 | -0.45(-1.16%) |
May 30, 2018 | 39.04 | 39.18 | 38.51 | 38.57 | 197,022 | -0.35(-0.90%) |
May 29, 2018 | 38.77 | 39.16 | 38.35 | 38.91 | 237,880 | +0.01(+0.02%) |
May 25, 2018 | 38.91 | 38.91 | 38.91 | 0 | -0.41(-1.05%) | |
May 24, 2018 | 39.44 | 39.94 | 39.03 | 39.32 | 485,422 | -0.23(-0.59%) |
May 23, 2018 | 40.28 | 40.45 | 39.10 | 39.55 | 411,921 | -0.95(-2.34%) |
May 22, 2018 | 40.68 | 41.00 | 40.27 | 40.50 | 274,963 | -0.34(-0.83%) |
May 21, 2018 | 41.07 | 41.33 | 40.60 | 40.84 | 220,183 | -0.10(-0.24%) |
May 18, 2018 | 41.25 | 41.49 | 40.86 | 40.94 | 291,188 | -0.35(-0.84%) |
May 17, 2018 | 41.18 | 41.48 | 41.03 | 41.29 | 255,618 | +0.05(+0.12%) |
May 16, 2018 | 41.44 | 41.49 | 40.94 | 41.24 | 220,466 | -0.15(-0.35%) |
May 15, 2018 | 41.80 | 41.92 | 41.36 | 41.39 | 286,529 | -0.67(-1.60%) |
May 14, 2018 | 42.46 | 42.77 | 41.95 | 42.06 | 610,774 | -0.48(-1.12%) |
May 11, 2018 | 42.75 | 43.95 | 42.44 | 42.54 | 705,960 | +0.51(+1.21%) |
May 10, 2018 | 42.46 | 42.46 | 41.09 | 42.03 | 322,186 | +0.33(+0.80%) |
May 09, 2018 | 41.59 | 41.73 | 41.09 | 41.69 | 413,375 | +0.15(+0.35%) |
May 08, 2018 | 42.02 | 42.34 | 41.50 | 41.55 | 333,381 | -0.63(-1.50%) |
May 07, 2018 | 42.35 | 42.69 | 41.90 | 42.18 | 490,022 | -0.06(-0.15%) |
May 04, 2018 | 42.04 | 42.54 | 41.60 | 42.24 | 270,333 | +0.28(+0.66%) |
May 03, 2018 | 42.21 | 42.39 | 41.61 | 41.97 | 335,893 | -0.38(-0.90%) |
May 02, 2018 | 42.54 | 42.75 | 41.96 | 42.35 | 228,945 | -0.20(-0.48%) |
May 01, 2018 | 42.54 | 42.80 | 42.14 | 42.55 | 285,626 | -0.02(-0.06%) |
Apr 30, 2018 | 43.32 | 43.32 | 42.45 | 42.58 | 288,474 | -0.55(-1.28%) |
Apr 27, 2018 | 43.57 | 44.17 | 43.13 | 43.13 | 287,299 | -0.28(-0.65%) |
Apr 26, 2018 | 43.64 | 43.70 | 42.55 | 43.41 | 193,821 | -0.08(-0.19%) |
Apr 25, 2018 | 44.41 | 44.90 | 43.16 | 43.49 | 204,333 | -0.80(-1.81%) |
Apr 24, 2018 | 44.55 | 45.02 | 43.69 | 44.30 | 181,248 | -0.15(-0.35%) |
Apr 23, 2018 | 44.76 | 45.06 | 43.77 | 44.45 | 190,840 | -0.08(-0.18%) |
Apr 20, 2018 | 44.99 | 44.99 | 44.37 | 44.53 | 301,483 | -0.24(-0.54%) |
Apr 19, 2018 | 45.19 | 45.25 | 44.64 | 44.77 | 148,200 | -0.33(-0.74%) |
Apr 18, 2018 | 45.22 | 45.62 | 44.85 | 45.11 | 324,061 | +0.10(+0.22%) |
Apr 17, 2018 | 44.91 | 45.30 | 43.60 | 45.01 | 386,528 | +0.31(+0.69%) |
Apr 16, 2018 | 44.42 | 44.78 | 44.04 | 44.70 | 302,160 | +0.45(+1.03%) |
Apr 13, 2018 | 44.65 | 44.65 | 44.14 | 44.25 | 174,786 | -0.24(-0.55%) |
Apr 12, 2018 | 44.80 | 44.82 | 43.37 | 44.49 | 226,587 | -0.06(-0.15%) |
Apr 11, 2018 | 44.49 | 45.10 | 44.42 | 44.55 | 259,995 | -0.01(-0.02%) |
Apr 10, 2018 | 44.40 | 44.81 | 44.03 | 44.56 | 342,338 | +0.66(+1.51%) |
Apr 09, 2018 | 43.80 | 44.49 | 43.74 | 43.90 | 229,156 | +0.37(+0.86%) |
Apr 06, 2018 | 43.97 | 44.18 | 43.14 | 43.53 | 339,984 | -0.69(-1.56%) |
Apr 05, 2018 | 44.72 | 44.98 | 43.57 | 44.21 | 560,022 | -0.29(-0.66%) |
Apr 04, 2018 | 43.64 | 44.94 | 43.64 | 44.51 | 1,535,244 | +0.19(+0.42%) |
Apr 03, 2018 | 42.51 | 44.37 | 42.15 | 44.32 | 555,010 | +2.07(+4.89%) |
Apr 02, 2018 | 42.56 | 43.57 | 41.90 | 42.25 | 291,448 | -0.51(-1.19%) |
Mar 29, 2018 | 42.76 | 42.76 | 42.76 | 0 | +0.13(+0.30%) | |
Mar 28, 2018 | 42.89 | 43.02 | 42.37 | 42.63 | 237,494 | -0.32(-0.74%) |
Mar 27, 2018 | 43.86 | 44.63 | 42.77 | 42.95 | 279,351 | -0.82(-1.87%) |
Mar 26, 2018 | 43.99 | 44.52 | 43.24 | 43.77 | 227,754 | +0.33(+0.76%) |
Mar 23, 2018 | 44.78 | 45.06 | 43.41 | 43.44 | 263,697 | -1.30(-2.90%) |
Mar 22, 2018 | 45.55 | 45.77 | 44.71 | 44.73 | 244,960 | -1.22(-2.66%) |
Mar 21, 2018 | 45.61 | 46.40 | 45.61 | 45.96 | 235,054 | +0.25(+0.55%) |
Mar 20, 2018 | 46.23 | 46.79 | 45.62 | 45.70 | 215,998 | -0.53(-1.16%) |
Mar 19, 2018 | 46.52 | 46.97 | 45.68 | 46.24 | 145,661 | -0.50(-1.07%) |
Mar 16, 2018 | 46.81 | 47.06 | 46.40 | 46.74 | 312,575 | +0.15(+0.31%) |
Mar 15, 2018 | 47.29 | 47.29 | 46.44 | 46.60 | 147,564 | -0.48(-1.02%) |
Mar 14, 2018 | 47.24 | 47.84 | 46.99 | 47.07 | 350,744 | +0.03(+0.07%) |
Mar 13, 2018 | 47.86 | 47.89 | 46.89 | 47.04 | 335,634 | -0.74(-1.54%) |
Mar 12, 2018 | 47.29 | 48.08 | 47.29 | 47.78 | 239,983 | +0.45(+0.96%) |
Mar 09, 2018 | 47.26 | 47.73 | 47.18 | 47.33 | 140,622 | -0.03(-0.07%) |
Mar 08, 2018 | 47.33 | 48.14 | 46.92 | 47.36 | 159,541 | +0.10(+0.21%) |
Mar 07, 2018 | 46.74 | 47.34 | 46.72 | 47.26 | 148,372 | +0.23(+0.50%) |
Mar 06, 2018 | 47.09 | 47.37 | 46.74 | 47.03 | 188,615 | -0.03(-0.07%) |
Mar 05, 2018 | 46.10 | 47.22 | 45.74 | 47.06 | 225,945 | +0.84(+1.82%) |
Mar 02, 2018 | 45.36 | 46.38 | 45.00 | 46.22 | 143,926 | +0.32(+0.71%) |
Mar 01, 2018 | 47.09 | 47.09 | 45.45 | 45.89 | 297,137 | -1.13(-2.40%) |
Feb 28, 2018 | 47.34 | 47.81 | 46.87 | 47.02 | 347,572 | -0.39(-0.82%) |
Feb 27, 2018 | 48.00 | 48.41 | 47.34 | 47.41 | 210,751 | -0.51(-1.07%) |
Feb 26, 2018 | 48.62 | 48.97 | 47.77 | 47.92 | 289,227 | -0.48(-0.99%) |
Feb 23, 2018 | 47.10 | 48.51 | 46.23 | 48.40 | 196,558 | +1.63(+3.48%) |
Feb 22, 2018 | 47.67 | 49.41 | 46.66 | 46.77 | 316,790 | -1.73(-3.58%) |
Feb 21, 2018 | 48.25 | 48.88 | 48.14 | 48.50 | 188,261 | +0.25(+0.52%) |
Feb 20, 2018 | 48.44 | 48.86 | 47.98 | 48.25 | 198,303 | -0.19(-0.40%) |
Feb 16, 2018 | 48.44 | 48.44 | 48.44 | 0 | +0.52(+1.08%) | |
Feb 15, 2018 | 46.90 | 47.95 | 46.32 | 47.93 | 191,838 | +1.39(+3.00%) |
Feb 14, 2018 | 45.67 | 46.58 | 45.43 | 46.53 | 133,685 | +0.41(+0.90%) |
Feb 13, 2018 | 46.15 | 46.33 | 45.27 | 46.12 | 175,505 | -0.19(-0.40%) |
Feb 12, 2018 | 45.97 | 46.88 | 44.73 | 46.30 | 164,830 | +0.50(+1.10%) |
Feb 09, 2018 | 47.24 | 47.67 | 44.39 | 45.80 | 253,852 | -1.21(-2.57%) |
Feb 08, 2018 | 47.93 | 48.23 | 47.01 | 47.01 | 188,835 | -0.96(-2.01%) |
Feb 07, 2018 | 47.46 | 47.96 | 47.45 | 47.97 | 187,808 | +0.21(+0.44%) |
Feb 06, 2018 | 46.28 | 47.76 | 45.48 | 47.76 | 228,792 | -0.31(-0.64%) |
Feb 05, 2018 | 49.15 | 49.35 | 47.93 | 48.07 | 152,924 | -1.55(-3.12%) |
Feb 02, 2018 | 49.77 | 50.15 | 49.06 | 49.62 | 120,750 | -0.59(-1.18%) |
Feb 01, 2018 | 49.28 | 50.28 | 49.28 | 50.21 | 119,521 | +0.73(+1.47%) |
Jan 31, 2018 | 49.93 | 50.11 | 49.15 | 49.48 | 190,073 | -0.31(-0.62%) |
Jan 30, 2018 | 49.08 | 50.22 | 48.89 | 49.79 | 196,109 | +0.42(+0.85%) |
Jan 29, 2018 | 49.51 | 49.55 | 49.07 | 49.37 | 78,772 | -0.15(-0.29%) |
Jan 26, 2018 | 49.89 | 49.89 | 49.17 | 49.51 | 171,490 | -0.08(-0.16%) |
Jan 25, 2018 | 49.51 | 49.74 | 49.15 | 49.59 | 127,232 | +0.18(+0.36%) |
Jan 24, 2018 | 50.19 | 50.45 | 49.26 | 49.42 | 92,719 | -0.71(-1.41%) |
Jan 23, 2018 | 50.04 | 50.48 | 49.82 | 50.12 | 149,286 | +0.07(+0.15%) |
Jan 22, 2018 | 50.04 | 50.14 | 49.42 | 50.05 | 123,032 | -0.02(-0.03%) |
Jan 19, 2018 | 49.66 | 50.11 | 49.47 | 50.06 | 59,428 | +0.46(+0.93%) |
Jan 18, 2018 | 49.94 | 49.94 | 49.49 | 49.60 | 59,673 | -0.20(-0.41%) |
Jan 17, 2018 | 49.84 | 49.99 | 49.38 | 49.81 | 115,693 | +0.38(+0.77%) |
Jan 16, 2018 | 49.92 | 50.15 | 49.06 | 49.42 | 238,502 | -0.37(-0.75%) |
Jan 12, 2018 | 49.80 | 49.80 | 49.80 | 0 | +0.40(+0.80%) | |
Jan 11, 2018 | 48.61 | 49.66 | 48.61 | 49.40 | 91,034 | +0.90(+1.85%) |
Jan 10, 2018 | 48.04 | 48.50 | 166,259 | -1.14(-2.30%) | ||
Jan 09, 2018 | 49.69 | 49.98 | 49.47 | 49.64 | 235,977 | +0.18(+0.36%) |
Jan 08, 2018 | 49.17 | 49.64 | 48.62 | 49.47 | 150,865 | +0.32(+0.64%) |
Jan 05, 2018 | 48.57 | 49.20 | 48.04 | 49.15 | 158,244 | +0.83(+1.73%) |
Jan 04, 2018 | 47.85 | 48.40 | 47.74 | 48.31 | 267,011 | +0.40(+0.83%) |
Jan 03, 2018 | 47.73 | 47.95 | 46.94 | 47.92 | 437,856 | -0.04(-0.08%) |
Jan 02, 2018 | 48.60 | 48.83 | 47.71 | 47.96 | 177,327 | -0.58(-1.20%) |
Dec 29, 2017 | 48.54 | 48.54 | 48.54 | 0 | +0.36(+0.76%) | |
Dec 28, 2017 | 48.18 | 48.21 | 47.84 | 48.18 | 71,236 | +0.19(+0.39%) |
Dec 27, 2017 | 47.63 | 48.12 | 47.63 | 47.99 | 95,743 | +0.26(+0.54%) |
Dec 26, 2017 | 47.77 | 48.06 | 47.39 | 47.73 | 116,434 | +0.00(+0.00%) |
Dec 22, 2017 | 48.06 | 48.07 | 47.59 | 47.73 | 105,391 | -0.12(-0.25%) |
Dec 21, 2017 | 47.95 | 48.28 | 47.76 | 47.85 | 131,550 | -0.02(-0.05%) |
Dec 20, 2017 | 47.67 | 48.44 | 47.47 | 47.88 | 196,180 | +0.30(+0.63%) |
Dec 19, 2017 | 48.03 | 48.20 | 47.46 | 47.58 | 152,431 | -0.73(-1.51%) |
Dec 18, 2017 | 48.37 | 48.73 | 47.96 | 48.31 | 112,919 | +0.41(+0.86%) |
Dec 15, 2017 | 47.93 | 48.47 | 47.72 | 47.89 | 224,931 | +0.10(+0.20%) |
Dec 14, 2017 | 48.18 | 48.18 | 47.61 | 47.80 | 142,213 | -0.23(-0.47%) |
Dec 13, 2017 | 47.12 | 48.57 | 47.12 | 48.02 | 184,617 | +0.60(+1.26%) |
Dec 12, 2017 | 48.02 | 48.06 | 47.31 | 47.42 | 118,106 | -0.57(-1.18%) |
Dec 11, 2017 | 47.52 | 48.25 | 47.47 | 47.99 | 109,682 | +0.39(+0.82%) |
Dec 08, 2017 | 47.61 | 47.81 | 47.42 | 47.60 | 97,110 | +0.36(+0.75%) |
Dec 07, 2017 | 47.33 | 47.70 | 47.08 | 47.24 | 114,681 | +0.11(+0.22%) |
Dec 06, 2017 | 47.60 | 47.75 | 47.06 | 47.14 | 120,748 | -0.51(-1.07%) |
Dec 05, 2017 | 48.51 | 48.65 | 47.29 | 47.65 | 185,222 | -0.60(-1.24%) |
Dec 04, 2017 | 49.90 | 49.94 | 48.18 | 48.25 | 208,895 | -0.66(-1.34%) |
Dec 01, 2017 | 48.63 | 49.00 | 48.04 | 48.91 | 188,261 | +0.41(+0.84%) |
Nov 30, 2017 | 49.41 | 49.64 | 47.03 | 48.50 | 197,024 | -0.65(-1.32%) |
Nov 29, 2017 | 49.43 | 50.23 | 48.87 | 49.15 | 189,289 | +0.00(+0.00%) |
Nov 28, 2017 | 48.02 | 49.17 | 47.79 | 49.15 | 200,835 | +1.10(+2.29%) |
Nov 27, 2017 | 48.28 | 48.51 | 47.03 | 48.05 | 136,845 | -0.26(-0.54%) |
Nov 24, 2017 | 48.23 | 48.38 | 46.95 | 48.31 | 93,433 | +0.01(+0.02%) |
Nov 22, 2017 | 48.63 | 48.91 | 48.12 | 48.30 | 118,225 | -0.32(-0.65%) |
Nov 21, 2017 | 48.38 | 49.11 | 48.17 | 48.61 | 80,827 | +0.33(+0.69%) |
Nov 20, 2017 | 48.40 | 48.61 | 47.14 | 48.28 | 146,931 | -0.24(-0.48%) |
Nov 17, 2017 | 47.88 | 48.70 | 46.73 | 48.52 | 190,079 | +0.54(+1.13%) |
Nov 16, 2017 | 46.82 | 48.49 | 46.16 | 47.97 | 219,510 | +1.03(+2.19%) |
Nov 15, 2017 | 47.29 | 47.80 | 45.63 | 46.94 | 227,386 | -0.76(-1.60%) |
Nov 14, 2017 | 45.05 | 47.82 | 44.64 | 47.71 | 440,364 | +2.82(+6.28%) |
Nov 13, 2017 | 45.12 | 45.72 | 44.29 | 44.89 | 169,039 | -0.24(-0.54%) |
Nov 10, 2017 | 44.25 | 45.33 | 44.25 | 45.13 | 143,955 | +0.75(+1.68%) |
Nov 09, 2017 | 45.96 | 46.36 | 44.33 | 44.38 | 196,837 | -1.77(-3.83%) |
Nov 08, 2017 | 44.77 | 47.00 | 44.77 | 46.15 | 320,273 | +2.49(+5.70%) |
Nov 07, 2017 | 43.49 | 43.94 | 43.06 | 43.66 | 199,068 | +0.02(+0.04%) |
Nov 06, 2017 | 42.37 | 43.72 | 42.37 | 43.65 | 108,200 | +1.12(+2.63%) |
Nov 03, 2017 | 43.05 | 43.64 | 42.23 | 42.53 | 136,493 | -0.44(-1.02%) |
Nov 02, 2017 | 43.87 | 43.88 | 42.63 | 42.97 | 344,642 | -0.75(-1.72%) |
Nov 01, 2017 | 45.54 | 45.54 | 43.23 | 43.72 | 310,615 | -1.62(-3.57%) |
Oct 31, 2017 | 45.22 | 45.38 | 44.85 | 45.34 | 154,119 | +0.20(+0.45%) |
Oct 30, 2017 | 45.31 | 45.34 | 44.88 | 45.14 | 124,556 | -0.28(-0.61%) |
Oct 27, 2017 | 44.38 | 45.53 | 44.33 | 45.41 | 164,552 | +1.21(+2.73%) |
Oct 26, 2017 | 44.05 | 44.25 | 43.77 | 44.21 | 128,364 | +0.05(+0.11%) |
Oct 25, 2017 | 44.35 | 44.44 | 43.82 | 44.16 | 70,328 | -0.32(-0.73%) |
Oct 24, 2017 | 44.40 | 44.74 | 44.25 | 44.48 | 87,009 | +0.15(+0.33%) |
Oct 23, 2017 | 44.60 | 44.64 | 44.23 | 44.34 | 82,304 | -0.15(-0.33%) |
Oct 20, 2017 | 44.14 | 44.64 | 44.14 | 44.48 | 100,204 | +0.46(+1.05%) |
Oct 19, 2017 | 44.10 | 44.25 | 43.70 | 44.02 | 140,383 | -0.24(-0.53%) |
Oct 18, 2017 | 44.43 | 44.66 | 44.10 | 44.25 | 119,604 | -0.14(-0.31%) |
Oct 17, 2017 | 43.97 | 44.42 | 43.90 | 44.39 | 207,042 | +0.27(+0.61%) |
Oct 16, 2017 | 44.73 | 44.95 | 44.00 | 44.12 | 131,724 | -0.69(-1.54%) |
Oct 13, 2017 | 45.20 | 45.20 | 44.68 | 44.81 | 129,467 | -0.30(-0.66%) |
Oct 12, 2017 | 45.11 | 45.29 | 44.70 | 45.11 | 122,396 | -0.25(-0.55%) |
Oct 11, 2017 | 45.64 | 45.05 | 45.36 | 165,011 | -0.27(-0.59%) | |
Oct 10, 2017 | 45.79 | 45.79 | 45.36 | 45.63 | 81,737 | +0.05(+0.11%) |
Oct 09, 2017 | 45.87 | 45.94 | 45.30 | 45.58 | 84,880 | -0.28(-0.62%) |
Oct 06, 2017 | 45.74 | 45.87 | 45.18 | 45.87 | 213,553 | +0.13(+0.28%) |
Oct 05, 2017 | 46.26 | 46.48 | 45.72 | 45.74 | 125,885 | -0.36(-0.79%) |
Oct 04, 2017 | 46.22 | 46.56 | 45.96 | 46.10 | 312,635 | -0.32(-0.68%) |
Oct 03, 2017 | 46.01 | 46.43 | 45.87 | 46.42 | 209,471 | +0.19(+0.42%) |
Oct 02, 2017 | 46.52 | 46.52 | 45.83 | 46.22 | 174,242 | -0.15(-0.33%) |
Sep 29, 2017 | 46.41 | 46.52 | 45.07 | 46.38 | 86,131 | +0.08(+0.17%) |
Sep 28, 2017 | 46.38 | 46.77 | 45.21 | 46.30 | 101,780 | -0.17(-0.37%) |
Sep 27, 2017 | 45.90 | 46.98 | 45.64 | 46.47 | 144,648 | +0.61(+1.33%) |
Sep 26, 2017 | 45.95 | 46.20 | 45.38 | 45.86 | 97,915 | -0.15(-0.33%) |
Sep 25, 2017 | 46.65 | 46.65 | 45.87 | 46.01 | 113,816 | -0.79(-1.70%) |
Sep 22, 2017 | 47.18 | 47.33 | 46.73 | 46.81 | 81,415 | -0.25(-0.53%) |
Sep 21, 2017 | 46.93 | 47.26 | 45.88 | 47.06 | 85,495 | +0.14(+0.29%) |
Sep 20, 2017 | 46.91 | 46.95 | 46.56 | 46.92 | 78,050 | +0.03(+0.07%) |
Sep 19, 2017 | 46.60 | 47.04 | 46.21 | 46.89 | 94,286 | +0.33(+0.71%) |
Sep 18, 2017 | 46.69 | 47.07 | 46.32 | 46.56 | 189,662 | -0.10(-0.21%) |
Sep 15, 2017 | 45.96 | 46.97 | 45.75 | 46.65 | 248,584 | +0.50(+1.09%) |
Sep 14, 2017 | 45.90 | 46.25 | 45.46 | 46.15 | 112,020 | +0.17(+0.37%) |
Sep 13, 2017 | 45.82 | 46.22 | 45.74 | 45.98 | 97,499 | +0.06(+0.12%) |
Sep 12, 2017 | 45.82 | 46.60 | 45.58 | 45.92 | 233,360 | +0.34(+0.75%) |
Sep 11, 2017 | 45.87 | 46.14 | 45.41 | 45.58 | 169,655 | +0.10(+0.21%) |
Sep 08, 2017 | 45.58 | 45.85 | 44.89 | 45.49 | 178,319 | -0.46(-1.01%) |
Sep 07, 2017 | 47.26 | 47.26 | 45.92 | 45.95 | 231,771 | -1.09(-2.31%) |
Sep 06, 2017 | 47.70 | 47.87 | 46.97 | 47.03 | 111,329 | -0.37(-0.79%) |
Sep 05, 2017 | 48.29 | 48.63 | 46.97 | 47.41 | 239,950 | -1.05(-2.17%) |
Sep 01, 2017 | 48.85 | 48.93 | 48.38 | 48.46 | 125,478 | -0.41(-0.83%) |
Aug 31, 2017 | 47.99 | 48.95 | 46.89 | 48.87 | 144,387 | +0.93(+1.94%) |
Aug 30, 2017 | 47.41 | 48.01 | 47.14 | 47.93 | 130,303 | +0.51(+1.08%) |
Aug 29, 2017 | 47.10 | 47.80 | 46.36 | 47.42 | 129,892 | +0.10(+0.21%) |
Aug 28, 2017 | 47.88 | 48.49 | 47.18 | 47.33 | 155,396 | -0.41(-0.87%) |
Aug 25, 2017 | 47.88 | 48.48 | 47.02 | 47.74 | 103,415 | -0.09(-0.19%) |
Aug 24, 2017 | 46.79 | 47.95 | 46.41 | 47.83 | 326,701 | +1.14(+2.45%) |
Aug 23, 2017 | 45.90 | 46.90 | 43.81 | 46.69 | 117,639 | +0.46(+1.00%) |
Aug 22, 2017 | 45.72 | 46.35 | 45.59 | 46.22 | 106,220 | +0.49(+1.08%) |
Aug 21, 2017 | 46.08 | 46.55 | 45.62 | 45.73 | 100,429 | -0.41(-0.90%) |
Aug 18, 2017 | 46.55 | 46.67 | 42.81 | 46.14 | 99,279 | -0.56(-1.20%) |
Aug 17, 2017 | 46.93 | 47.04 | 46.47 | 46.70 | 193,167 | -0.34(-0.72%) |
Aug 16, 2017 | 46.97 | 47.16 | 46.38 | 47.04 | 196,852 | +0.28(+0.61%) |
Aug 15, 2017 | 47.13 | 47.44 | 46.51 | 46.76 | 137,023 | -0.41(-0.88%) |
Aug 14, 2017 | 46.44 | 47.22 | 45.96 | 47.17 | 187,540 | +1.14(+2.48%) |
Aug 11, 2017 | 45.81 | 46.22 | 45.27 | 46.03 | 138,605 | +0.11(+0.25%) |
Aug 10, 2017 | 46.18 | 46.66 | 44.38 | 45.92 | 232,796 | -0.17(-0.37%) |
Aug 09, 2017 | 47.71 | 49.92 | 45.72 | 46.09 | 274,866 | -2.59(-5.31%) |
Aug 08, 2017 | 48.78 | 48.91 | 48.27 | 48.67 | 147,855 | -0.11(-0.23%) |
Aug 07, 2017 | 48.78 | 48.91 | 48.22 | 48.78 | 196,503 | -0.06(-0.13%) |
Aug 04, 2017 | 49.04 | 49.17 | 48.51 | 48.85 | 95,746 | -0.09(-0.18%) |
Aug 03, 2017 | 49.30 | 49.55 | 48.74 | 48.94 | 104,840 | -0.41(-0.82%) |
Aug 02, 2017 | 49.47 | 49.60 | 48.96 | 49.34 | 164,414 | -0.13(-0.26%) |