Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.53 | 42.43 | 41.51 | 42.10 | 2,628,534 | +0.67(+1.62%) |
Jul 30, 2018 | 42.21 | 42.50 | 41.18 | 41.43 | 2,778,304 | -0.62(-1.48%) |
Jul 27, 2018 | 41.70 | 42.31 | 41.22 | 42.05 | 4,089,084 | +0.39(+0.93%) |
Jul 26, 2018 | 41.55 | 42.29 | 40.92 | 41.67 | 3,107,134 | -0.28(-0.67%) |
Jul 25, 2018 | 40.96 | 42.08 | 40.52 | 41.95 | 5,838,167 | +0.60(+1.46%) |
Jul 24, 2018 | 41.21 | 41.94 | 40.87 | 41.34 | 8,472,408 | +1.13(+2.81%) |
Jul 23, 2018 | 39.76 | 40.69 | 39.00 | 40.22 | 7,923,483 | +0.98(+2.51%) |
Jul 20, 2018 | 40.41 | 40.43 | 38.95 | 39.23 | 10,128,821 | -1.21(-2.98%) |
Jul 19, 2018 | 44.52 | 45.05 | 39.92 | 40.44 | 20,472,330 | -6.23(-13.34%) |
Jul 18, 2018 | 46.69 | 47.44 | 46.04 | 46.67 | 4,041,668 | -0.06(-0.12%) |
Jul 17, 2018 | 46.12 | 46.99 | 46.12 | 46.72 | 2,264,071 | +0.59(+1.29%) |
Jul 16, 2018 | 46.26 | 46.78 | 45.50 | 46.13 | 2,789,354 | +0.15(+0.32%) |
Jul 13, 2018 | 46.39 | 46.56 | 45.75 | 45.99 | 1,387,842 | -0.14(-0.30%) |
Jul 12, 2018 | 46.80 | 46.98 | 45.88 | 46.12 | 1,946,330 | -0.64(-1.37%) |
Jul 11, 2018 | 45.64 | 47.00 | 45.33 | 46.76 | 2,926,214 | +0.17(+0.35%) |
Jul 10, 2018 | 46.75 | 47.55 | 46.24 | 46.60 | 2,294,230 | -0.39(-0.83%) |
Jul 09, 2018 | 46.65 | 47.25 | 46.29 | 46.99 | 2,435,936 | +1.12(+2.44%) |
Jul 06, 2018 | 45.24 | 45.97 | 44.78 | 45.87 | 2,245,394 | +0.25(+0.55%) |
Jul 05, 2018 | 45.01 | 46.22 | 44.92 | 45.62 | 2,313,333 | +1.05(+2.36%) |
Jul 03, 2018 | 44.56 | 44.56 | 44.56 | 0 | -0.08(-0.17%) | |
Jul 02, 2018 | 45.21 | 46.01 | 44.26 | 44.64 | 2,210,379 | -0.97(-2.13%) |
Jun 29, 2018 | 46.04 | 44.84 | 45.62 | 3,205,303 | +0.40(+0.88%) | |
Jun 28, 2018 | 44.01 | 45.42 | 43.86 | 45.22 | 2,335,955 | +0.71(+1.60%) |
Jun 27, 2018 | 44.45 | 45.78 | 44.24 | 44.51 | 2,537,072 | -0.06(-0.13%) |
Jun 26, 2018 | 43.31 | 44.72 | 42.89 | 44.56 | 4,026,785 | +1.50(+3.48%) |
Jun 25, 2018 | 43.91 | 43.91 | 42.41 | 43.07 | 2,345,158 | -1.26(-2.85%) |
Jun 22, 2018 | 44.22 | 44.55 | 44.04 | 44.33 | 3,476,894 | +0.73(+1.67%) |
Jun 21, 2018 | 43.80 | 44.20 | 43.37 | 43.60 | 2,313,580 | -0.45(-1.02%) |
Jun 20, 2018 | 43.67 | 44.20 | 43.13 | 44.05 | 2,220,429 | +0.78(+1.80%) |
Jun 19, 2018 | 43.43 | 43.43 | 42.18 | 43.27 | 3,412,121 | -1.27(-2.86%) |
Jun 18, 2018 | 43.80 | 44.63 | 43.79 | 44.55 | 2,911,207 | +0.43(+0.97%) |
Jun 15, 2018 | 46.55 | 43.82 | 44.12 | 5,099,998 | -2.43(-5.23%) | |
Jun 14, 2018 | 47.13 | 47.33 | 46.36 | 46.55 | 2,228,084 | -0.50(-1.05%) |
Jun 13, 2018 | 48.01 | 48.16 | 46.98 | 47.05 | 2,659,067 | -0.91(-1.91%) |
Jun 12, 2018 | 48.63 | 48.78 | 47.79 | 47.96 | 1,605,209 | -0.61(-1.26%) |
Jun 11, 2018 | 47.19 | 49.23 | 46.88 | 48.57 | 5,111,353 | +1.36(+2.89%) |
Jun 08, 2018 | 47.69 | 48.16 | 47.13 | 47.21 | 2,362,996 | -0.65(-1.36%) |
Jun 07, 2018 | 48.69 | 48.77 | 47.23 | 47.86 | 2,583,534 | -0.91(-1.88%) |
Jun 06, 2018 | 48.78 | 2,952,858 | +0.66(+1.38%) | |||
Jun 05, 2018 | 47.31 | 48.16 | 47.11 | 48.12 | 2,501,435 | +0.96(+2.04%) |
Jun 04, 2018 | 46.83 | 47.50 | 46.83 | 47.15 | 2,291,250 | +0.80(+1.72%) |
Jun 01, 2018 | 47.08 | 47.31 | 46.19 | 46.36 | 2,509,843 | -0.42(-0.89%) |
May 31, 2018 | 48.63 | 49.07 | 46.52 | 46.77 | 4,138,331 | -0.46(-0.97%) |
May 30, 2018 | 46.81 | 47.35 | 46.22 | 47.23 | 1,727,212 | +1.21(+2.62%) |
May 29, 2018 | 46.29 | 46.66 | 45.56 | 46.02 | 2,028,144 | -0.61(-1.31%) |
May 25, 2018 | 46.64 | 46.64 | 46.64 | 0 | -1.19(-2.48%) | |
May 24, 2018 | 47.31 | 48.11 | 47.24 | 47.82 | 1,918,997 | +0.56(+1.19%) |
May 23, 2018 | 47.93 | 48.05 | 47.01 | 47.26 | 2,339,175 | -1.09(-2.25%) |
May 22, 2018 | 49.31 | 49.53 | 48.26 | 48.35 | 2,619,188 | -0.66(-1.35%) |
May 21, 2018 | 49.82 | 49.82 | 48.80 | 49.01 | 2,514,056 | -0.45(-0.90%) |
May 18, 2018 | 49.17 | 49.67 | 48.99 | 49.46 | 3,094,773 | +0.12(+0.24%) |
May 17, 2018 | 48.49 | 49.71 | 48.49 | 49.34 | 2,967,567 | +0.51(+1.04%) |
May 16, 2018 | 49.18 | 49.31 | 48.20 | 48.84 | 5,583,901 | -0.34(-0.69%) |
May 15, 2018 | 50.39 | 50.55 | 49.04 | 49.18 | 6,387,751 | -1.74(-3.42%) |
May 14, 2018 | 52.91 | 53.04 | 50.65 | 50.92 | 4,497,616 | -1.59(-3.02%) |
May 11, 2018 | 52.34 | 52.79 | 51.93 | 52.50 | 4,089,056 | +0.17(+0.32%) |
May 10, 2018 | 51.96 | 52.55 | 51.66 | 52.34 | 3,414,002 | +0.29(+0.56%) |
May 09, 2018 | 52.27 | 52.67 | 51.75 | 52.05 | 3,748,609 | -0.26(-0.50%) |
May 08, 2018 | 52.80 | 53.18 | 52.00 | 52.31 | 2,827,791 | -0.77(-1.45%) |
May 07, 2018 | 53.32 | 53.89 | 52.85 | 53.08 | 4,000,946 | +0.16(+0.29%) |
May 04, 2018 | 51.61 | 52.99 | 51.23 | 52.92 | 2,670,731 | +1.08(+2.08%) |
May 03, 2018 | 51.41 | 52.31 | 51.21 | 51.84 | 4,163,072 | +0.20(+0.40%) |
May 02, 2018 | 51.04 | 52.06 | 50.80 | 51.64 | 3,469,072 | +1.05(+2.08%) |
May 01, 2018 | 49.66 | 51.02 | 48.76 | 50.59 | 2,596,329 | +0.77(+1.54%) |
Apr 30, 2018 | 50.01 | 50.47 | 49.68 | 49.82 | 2,825,731 | -0.39(-0.78%) |
Apr 27, 2018 | 51.14 | 51.56 | 49.72 | 50.21 | 4,475,970 | -1.30(-2.53%) |
Apr 26, 2018 | 52.79 | 53.59 | 50.99 | 51.51 | 6,004,520 | +0.96(+1.91%) |
Apr 25, 2018 | 49.23 | 51.02 | 48.62 | 50.55 | 4,892,609 | +1.10(+2.22%) |
Apr 24, 2018 | 50.08 | 50.79 | 48.55 | 49.45 | 7,458,289 | -1.05(-2.08%) |
Apr 23, 2018 | 53.09 | 53.43 | 50.11 | 50.50 | 13,494,889 | -7.89(-13.51%) |
Apr 20, 2018 | 58.21 | 58.52 | 55.94 | 58.39 | 7,847,453 | -0.21(-0.37%) |
Apr 19, 2018 | 58.91 | 60.67 | 57.95 | 58.61 | 12,104,687 | +0.81(+1.40%) |
Apr 18, 2018 | 56.69 | 58.65 | 55.71 | 57.80 | 8,908,378 | +2.26(+4.06%) |
Apr 17, 2018 | 53.88 | 55.94 | 53.28 | 55.54 | 6,242,964 | +1.99(+3.73%) |
Apr 16, 2018 | 54.05 | 54.98 | 52.94 | 53.55 | 5,727,116 | +0.07(+0.13%) |
Apr 13, 2018 | 53.47 | 53.89 | 52.81 | 53.48 | 2,760,203 | +0.48(+0.90%) |
Apr 12, 2018 | 52.25 | 53.84 | 51.74 | 53.00 | 5,884,805 | +0.49(+0.93%) |
Apr 11, 2018 | 52.35 | 53.41 | 51.23 | 52.51 | 5,585,237 | -0.11(-0.20%) |
Apr 10, 2018 | 50.40 | 53.69 | 50.26 | 52.62 | 9,222,243 | +3.37(+6.84%) |
Apr 09, 2018 | 48.44 | 50.62 | 47.99 | 49.25 | 6,998,611 | +2.50(+5.35%) |
Apr 06, 2018 | 45.91 | 47.43 | 45.83 | 46.75 | 4,179,567 | +0.43(+0.92%) |
Apr 05, 2018 | 45.93 | 47.42 | 45.88 | 46.33 | 3,060,652 | +0.67(+1.47%) |
Apr 04, 2018 | 43.20 | 45.80 | 43.02 | 45.65 | 3,769,058 | +1.53(+3.46%) |
Apr 03, 2018 | 43.43 | 44.41 | 43.43 | 44.13 | 2,995,163 | +0.98(+2.28%) |
Apr 02, 2018 | 43.65 | 44.88 | 42.62 | 43.14 | 2,198,921 | -0.60(-1.38%) |
Mar 29, 2018 | 43.75 | 43.75 | 43.75 | 0 | +0.53(+1.22%) | |
Mar 28, 2018 | 43.31 | 43.71 | 42.51 | 43.22 | 1,707,548 | -0.47(-1.07%) |
Mar 27, 2018 | 45.00 | 45.24 | 43.43 | 43.69 | 4,321,390 | -0.85(-1.90%) |
Mar 26, 2018 | 44.04 | 45.28 | 43.08 | 44.54 | 5,330,781 | +1.03(+2.37%) |
Mar 23, 2018 | 43.95 | 44.76 | 43.40 | 43.50 | 3,346,415 | -0.20(-0.47%) |
Mar 22, 2018 | 46.12 | 46.79 | 43.65 | 43.71 | 4,490,898 | -2.95(-6.32%) |
Mar 21, 2018 | 45.17 | 46.77 | 45.06 | 46.66 | 2,197,339 | +1.44(+3.18%) |
Mar 20, 2018 | 45.12 | 45.79 | 44.81 | 45.22 | 1,557,363 | +0.11(+0.24%) |
Mar 19, 2018 | 45.76 | 46.39 | 44.53 | 45.11 | 2,578,694 | -0.85(-1.84%) |
Mar 16, 2018 | 45.54 | 46.63 | 45.48 | 45.96 | 3,216,458 | +0.29(+0.64%) |
Mar 15, 2018 | 45.20 | 45.86 | 44.48 | 45.66 | 3,091,130 | +0.35(+0.77%) |
Mar 14, 2018 | 47.77 | 48.10 | 44.96 | 45.31 | 4,236,106 | -1.97(-4.16%) |
Mar 13, 2018 | 47.12 | 48.51 | 47.12 | 47.28 | 2,822,157 | +0.22(+0.48%) |
Mar 12, 2018 | 46.72 | 47.37 | 46.62 | 47.06 | 1,537,101 | +0.49(+1.04%) |
Mar 09, 2018 | 46.75 | 47.28 | 45.96 | 46.57 | 2,845,647 | +0.38(+0.82%) |
Mar 08, 2018 | 46.59 | 47.42 | 45.29 | 46.19 | 3,345,935 | -0.40(-0.86%) |
Mar 07, 2018 | 46.96 | 46.59 | 3,755,342 | +0.87(+1.89%) | ||
Mar 06, 2018 | 44.94 | 46.24 | 44.79 | 45.72 | 4,548,686 | +1.30(+2.94%) |
Mar 05, 2018 | 43.96 | 45.21 | 43.64 | 44.42 | 4,715,144 | +0.11(+0.24%) |
Mar 02, 2018 | 43.51 | 44.93 | 42.95 | 44.31 | 3,810,520 | +0.46(+1.04%) |
Mar 01, 2018 | 44.69 | 45.19 | 43.38 | 43.85 | 6,681,722 | +0.10(+0.22%) |
Feb 28, 2018 | 45.00 | 45.58 | 43.73 | 43.76 | 2,914,936 | -1.22(-2.70%) |
Feb 27, 2018 | 45.25 | 45.90 | 44.43 | 44.97 | 3,336,250 | -0.45(-0.99%) |
Feb 26, 2018 | 46.14 | 46.30 | 44.90 | 45.42 | 3,660,751 | -0.02(-0.04%) |
Feb 23, 2018 | 46.76 | 46.84 | 45.33 | 45.44 | 3,183,853 | -1.27(-2.73%) |
Feb 22, 2018 | 47.09 | 46.72 | 4,338,328 | +0.45(+0.97%) | ||
Feb 21, 2018 | 46.91 | 47.63 | 45.97 | 46.27 | 3,283,144 | -0.51(-1.08%) |
Feb 20, 2018 | 45.58 | 47.43 | 45.50 | 46.77 | 4,716,706 | +0.69(+1.50%) |
Feb 16, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.20(-0.44%) | |
Feb 15, 2018 | 47.67 | 47.67 | 44.94 | 46.29 | 5,254,670 | -0.94(-2.00%) |
Feb 14, 2018 | 45.45 | 47.34 | 45.27 | 47.23 | 2,498,957 | +1.21(+2.62%) |
Feb 13, 2018 | 45.14 | 46.68 | 44.88 | 46.02 | 2,888,870 | +0.63(+1.39%) |
Feb 12, 2018 | 44.81 | 45.86 | 44.58 | 45.39 | 3,592,827 | +0.71(+1.59%) |
Feb 09, 2018 | 45.28 | 45.79 | 42.96 | 44.68 | 4,706,521 | -0.06(-0.13%) |
Feb 08, 2018 | 46.52 | 46.94 | 44.37 | 44.74 | 4,004,958 | -1.67(-3.61%) |
Feb 07, 2018 | 47.90 | 47.92 | 46.38 | 46.41 | 3,264,407 | -1.68(-3.50%) |
Feb 06, 2018 | 46.16 | 48.85 | 46.00 | 48.10 | 3,250,865 | +0.56(+1.19%) |
Feb 05, 2018 | 47.30 | 49.38 | 46.51 | 47.53 | 3,972,167 | -0.23(-0.49%) |
Feb 02, 2018 | 50.60 | 50.60 | 47.68 | 47.77 | 6,228,438 | -3.24(-6.35%) |
Feb 01, 2018 | 50.02 | 51.08 | 49.89 | 51.01 | 3,263,860 | +0.39(+0.77%) |
Jan 31, 2018 | 51.33 | 51.92 | 49.87 | 50.62 | 4,594,055 | -0.49(-0.95%) |
Jan 30, 2018 | 52.22 | 52.46 | 51.10 | 51.10 | 3,756,716 | -1.92(-3.62%) |
Jan 29, 2018 | 52.44 | 53.16 | 52.08 | 53.02 | 4,777,388 | +0.48(+0.91%) |
Jan 26, 2018 | 52.11 | 52.93 | 52.04 | 52.54 | 2,824,060 | +0.87(+1.68%) |
Jan 25, 2018 | 52.29 | 52.44 | 51.30 | 51.68 | 3,865,494 | -0.18(-0.36%) |
Jan 24, 2018 | 51.47 | 52.40 | 50.98 | 51.86 | 2,591,262 | +0.79(+1.54%) |
Jan 23, 2018 | 50.93 | 51.47 | 50.37 | 51.07 | 5,027,550 | -0.44(-0.85%) |
Jan 22, 2018 | 51.38 | 52.45 | 50.85 | 51.51 | 4,330,972 | -0.16(-0.30%) |
Jan 19, 2018 | 51.43 | 52.23 | 51.13 | 51.67 | 5,919,247 | +0.10(+0.19%) |
Jan 18, 2018 | 52.22 | 52.42 | 50.33 | 51.57 | 20,055,252 | -3.88(-7.00%) |
Jan 17, 2018 | 54.52 | 55.50 | 54.08 | 55.45 | 8,365,405 | +0.73(+1.33%) |
Jan 16, 2018 | 54.58 | 55.50 | 53.96 | 54.72 | 3,995,580 | -0.51(-0.92%) |
Jan 12, 2018 | 55.23 | 55.23 | 55.23 | 0 | -0.15(-0.26%) | |
Jan 11, 2018 | 55.07 | 55.59 | 54.36 | 55.38 | 2,818,701 | +0.72(+1.32%) |
Jan 10, 2018 | 52.90 | 54.74 | 52.77 | 54.66 | 5,196,167 | +1.92(+3.63%) |
Jan 09, 2018 | 53.52 | 53.59 | 52.54 | 52.74 | 3,630,939 | -0.78(-1.45%) |
Jan 08, 2018 | 52.50 | 54.64 | 52.21 | 53.52 | 5,167,657 | +0.89(+1.68%) |
Jan 05, 2018 | 53.18 | 53.19 | 51.97 | 52.63 | 3,464,823 | -0.59(-1.12%) |
Jan 04, 2018 | 53.33 | 53.94 | 52.62 | 53.22 | 3,653,673 | +0.19(+0.37%) |
Jan 03, 2018 | 53.44 | 53.66 | 51.53 | 53.03 | 4,213,102 | -0.65(-1.21%) |
Jan 02, 2018 | 52.60 | 53.73 | 52.46 | 53.68 | 3,010,233 | +1.26(+2.41%) |
Dec 29, 2017 | 52.42 | 52.42 | 52.42 | 0 | -0.26(-0.50%) | |
Dec 28, 2017 | 50.65 | 52.74 | 50.62 | 52.68 | 5,859,266 | +2.24(+4.44%) |
Dec 27, 2017 | 49.19 | 50.53 | 48.85 | 50.44 | 3,045,230 | +1.42(+2.90%) |
Dec 26, 2017 | 48.63 | 49.14 | 47.88 | 49.02 | 2,836,305 | +0.38(+0.78%) |
Dec 22, 2017 | 47.94 | 48.69 | 47.49 | 48.64 | 2,495,625 | +0.97(+2.04%) |
Dec 21, 2017 | 47.96 | 48.34 | 47.45 | 47.67 | 3,140,517 | -0.26(-0.55%) |
Dec 20, 2017 | 46.90 | 48.33 | 46.34 | 47.93 | 7,361,874 | +2.67(+5.89%) |
Dec 19, 2017 | 45.28 | 43.46 | 45.27 | 6,125,545 | +1.90(+4.38%) | |
Dec 18, 2017 | 41.66 | 43.48 | 41.61 | 43.37 | 3,263,129 | +1.91(+4.60%) |
Dec 15, 2017 | 41.65 | 41.98 | 41.14 | 41.46 | 4,662,519 | +0.25(+0.61%) |
Dec 14, 2017 | 40.87 | 41.23 | 40.83 | 41.21 | 3,786,509 | +0.48(+1.17%) |
Dec 13, 2017 | 41.31 | 41.41 | 40.59 | 40.73 | 4,261,261 | -0.53(-1.27%) |
Dec 12, 2017 | 41.25 | 41.72 | 41.05 | 41.26 | 3,516,365 | +0.16(+0.38%) |
Dec 11, 2017 | 40.42 | 41.82 | 40.42 | 41.10 | 4,165,492 | +0.82(+2.03%) |
Dec 08, 2017 | 39.89 | 40.64 | 39.80 | 40.28 | 3,799,346 | +0.78(+1.97%) |
Dec 07, 2017 | 40.02 | 40.08 | 39.18 | 39.51 | 3,521,837 | -0.69(-1.72%) |
Dec 06, 2017 | 39.70 | 40.37 | 39.21 | 40.20 | 5,588,702 | +0.13(+0.32%) |
Dec 05, 2017 | 40.25 | 40.73 | 39.85 | 40.07 | 2,934,654 | -0.59(-1.46%) |
Dec 04, 2017 | 40.74 | 41.16 | 40.38 | 40.66 | 2,784,964 | +0.15(+0.36%) |
Dec 01, 2017 | 40.69 | 41.16 | 39.64 | 40.52 | 3,854,916 | +0.13(+0.31%) |
Nov 30, 2017 | 40.38 | 41.02 | 40.02 | 40.39 | 4,529,596 | +0.26(+0.65%) |
Nov 29, 2017 | 41.05 | 41.18 | 39.70 | 40.13 | 5,075,664 | -2.00(-4.76%) |
Nov 28, 2017 | 40.68 | 42.57 | 40.10 | 42.13 | 8,841,695 | +1.23(+3.00%) |
Nov 27, 2017 | 41.01 | 41.28 | 40.37 | 40.91 | 3,177,456 | -0.17(-0.40%) |
Nov 24, 2017 | 41.65 | 41.74 | 40.95 | 41.07 | 1,342,339 | -0.42(-1.01%) |
Nov 22, 2017 | 40.71 | 41.53 | 40.65 | 41.49 | 3,344,852 | +1.22(+3.02%) |
Nov 21, 2017 | 41.58 | 41.58 | 39.14 | 40.27 | 6,431,351 | -0.80(-1.94%) |
Nov 20, 2017 | 41.15 | 41.40 | 40.62 | 41.07 | 4,980,562 | -1.16(-2.74%) |
Nov 17, 2017 | 40.87 | 42.42 | 40.87 | 42.23 | 3,668,158 | +1.07(+2.60%) |
Nov 16, 2017 | 41.53 | 41.92 | 40.93 | 41.16 | 3,443,620 | +0.09(+0.21%) |
Nov 15, 2017 | 40.16 | 41.23 | 39.63 | 41.07 | 4,865,150 | +0.33(+0.81%) |
Nov 14, 2017 | 41.74 | 41.74 | 39.52 | 40.74 | 8,321,165 | -1.23(-2.92%) |
Nov 13, 2017 | 41.55 | 42.69 | 41.40 | 41.97 | 3,255,377 | +0.12(+0.28%) |
Nov 10, 2017 | 41.77 | 43.26 | 41.60 | 41.85 | 4,589,109 | -0.31(-0.74%) |
Nov 09, 2017 | 43.50 | 43.50 | 41.95 | 42.16 | 7,884,570 | -2.49(-5.58%) |
Nov 08, 2017 | 45.47 | 45.51 | 44.15 | 44.65 | 3,440,728 | -1.05(-2.30%) |
Nov 07, 2017 | 45.84 | 45.93 | 45.28 | 45.70 | 2,228,453 | -0.31(-0.68%) |
Nov 06, 2017 | 45.93 | 46.39 | 45.28 | 46.01 | 1,774,506 | +0.17(+0.36%) |
Nov 03, 2017 | 45.98 | 46.15 | 45.45 | 45.85 | 1,889,974 | -0.33(-0.72%) |
Nov 02, 2017 | 46.39 | 46.48 | 45.80 | 46.18 | 2,116,090 | -0.23(-0.50%) |
Nov 01, 2017 | 47.59 | 47.94 | 46.17 | 46.41 | 3,262,960 | -0.08(-0.17%) |
Oct 31, 2017 | 45.88 | 46.77 | 45.13 | 46.49 | 2,796,912 | +0.35(+0.76%) |
Oct 30, 2017 | 46.46 | 47.08 | 46.09 | 46.14 | 2,129,734 | -0.48(-1.02%) |
Oct 27, 2017 | 46.54 | 46.95 | 45.74 | 46.62 | 3,977,490 | -1.21(-2.52%) |
Oct 26, 2017 | 48.18 | 48.39 | 47.21 | 47.82 | 3,564,455 | -0.36(-0.75%) |
Oct 25, 2017 | 48.39 | 48.53 | 47.20 | 48.18 | 3,854,629 | -0.54(-1.12%) |
Oct 24, 2017 | 46.83 | 48.95 | 46.76 | 48.73 | 6,888,250 | +2.09(+4.49%) |
Oct 23, 2017 | 46.74 | 47.25 | 46.54 | 46.64 | 4,131,465 | +0.00(+0.00%) |
Oct 20, 2017 | 45.86 | 46.83 | 45.79 | 46.64 | 4,325,742 | +1.35(+2.99%) |
Oct 19, 2017 | 45.25 | 46.45 | 44.77 | 45.28 | 6,200,343 | -1.18(-2.53%) |
Oct 18, 2017 | 46.10 | 46.55 | 45.26 | 46.46 | 4,823,562 | -0.02(-0.04%) |
Oct 17, 2017 | 47.34 | 47.41 | 46.14 | 46.48 | 4,067,235 | -0.46(-0.97%) |
Oct 16, 2017 | 46.71 | 47.61 | 46.20 | 46.94 | 4,811,518 | +0.52(+1.11%) |
Oct 13, 2017 | 47.02 | 47.32 | 46.34 | 46.42 | 3,379,795 | +0.18(+0.38%) |
Oct 12, 2017 | 45.68 | 46.48 | 45.54 | 46.25 | 3,111,474 | +0.57(+1.26%) |
Oct 11, 2017 | 45.46 | 45.73 | 44.96 | 45.67 | 2,803,578 | +0.05(+0.11%) |
Oct 10, 2017 | 46.00 | 46.17 | 45.32 | 45.63 | 3,677,768 | -0.18(-0.38%) |
Oct 09, 2017 | 46.35 | 46.43 | 45.32 | 45.80 | 2,297,652 | -0.41(-0.88%) |
Oct 06, 2017 | 46.60 | 46.60 | 46.02 | 46.21 | 4,073,411 | -0.74(-1.58%) |
Oct 05, 2017 | 46.78 | 47.41 | 46.36 | 46.95 | 3,280,044 | +0.33(+0.71%) |
Oct 04, 2017 | 46.97 | 47.97 | 46.46 | 46.62 | 4,238,562 | -0.39(-0.83%) |
Oct 03, 2017 | 46.68 | 47.03 | 46.16 | 47.01 | 3,405,437 | +0.64(+1.39%) |
Oct 02, 2017 | 45.18 | 46.73 | 45.16 | 46.36 | 4,154,887 | +1.00(+2.21%) |
Sep 29, 2017 | 45.20 | 45.73 | 44.66 | 45.36 | 3,931,642 | +0.53(+1.17%) |
Sep 28, 2017 | 43.85 | 45.21 | 43.60 | 44.84 | 5,428,573 | +0.98(+2.24%) |
Sep 27, 2017 | 43.28 | 43.85 | 2,457,417 | +0.32(+0.74%) | ||
Sep 26, 2017 | 43.89 | 44.29 | 43.51 | 43.53 | 4,664,945 | -0.54(-1.21%) |
Sep 25, 2017 | 44.11 | 44.47 | 43.42 | 44.07 | 3,156,427 | -0.09(-0.20%) |
Sep 22, 2017 | 44.09 | 44.55 | 43.47 | 44.16 | 3,313,942 | -0.85(-1.88%) |
Sep 21, 2017 | 45.84 | 45.98 | 44.73 | 45.00 | 3,797,892 | -1.22(-2.63%) |
Sep 20, 2017 | 45.71 | 46.66 | 45.28 | 46.22 | 7,507,465 | +1.26(+2.81%) |
Sep 19, 2017 | 44.00 | 45.19 | 43.65 | 44.95 | 4,989,045 | +1.26(+2.87%) |
Sep 18, 2017 | 43.59 | 43.87 | 43.46 | 43.70 | 3,314,166 | +0.25(+0.58%) |
Sep 15, 2017 | 43.55 | 43.87 | 43.05 | 43.45 | 5,592,387 | -0.15(-0.33%) |
Sep 14, 2017 | 43.28 | 43.79 | 42.57 | 43.59 | 4,573,882 | -0.11(-0.25%) |
Sep 13, 2017 | 43.41 | 43.85 | 43.16 | 43.70 | 3,465,682 | -0.09(-0.20%) |
Sep 12, 2017 | 43.39 | 43.98 | 43.13 | 43.79 | 4,960,626 | +1.36(+3.21%) |
Sep 11, 2017 | 42.08 | 43.29 | 41.97 | 42.42 | 4,293,099 | +0.96(+2.32%) |
Sep 08, 2017 | 43.17 | 43.17 | 41.10 | 41.46 | 7,499,910 | -2.06(-4.74%) |
Sep 07, 2017 | 42.97 | 43.69 | 42.85 | 43.52 | 3,418,648 | +0.29(+0.68%) |
Sep 06, 2017 | 43.20 | 43.30 | 42.13 | 43.23 | 3,514,671 | +0.01(+0.02%) |
Sep 05, 2017 | 43.86 | 43.90 | 42.52 | 43.22 | 5,368,189 | -0.60(-1.38%) |
Sep 01, 2017 | 43.02 | 44.00 | 42.94 | 43.83 | 3,469,858 | +1.13(+2.64%) |
Aug 31, 2017 | 42.49 | 42.81 | 42.02 | 42.70 | 4,297,341 | +0.77(+1.83%) |
Aug 30, 2017 | 42.06 | 42.91 | 41.83 | 41.93 | 5,691,381 | +0.09(+0.21%) |
Aug 29, 2017 | 40.54 | 42.02 | 40.26 | 41.84 | 4,092,557 | +0.81(+1.97%) |
Aug 28, 2017 | 40.31 | 41.12 | 39.94 | 41.03 | 2,769,414 | +0.93(+2.33%) |
Aug 25, 2017 | 40.56 | 40.67 | 39.74 | 40.10 | 2,830,331 | -0.13(-0.31%) |
Aug 24, 2017 | 39.78 | 40.43 | 39.47 | 40.23 | 3,277,615 | +0.27(+0.68%) |
Aug 23, 2017 | 38.49 | 40.32 | 38.39 | 39.95 | 4,961,081 | +1.26(+3.24%) |
Aug 22, 2017 | 37.70 | 39.05 | 37.69 | 38.70 | 3,976,341 | +1.27(+3.38%) |
Aug 21, 2017 | 37.16 | 37.62 | 37.02 | 37.43 | 2,401,570 | +0.69(+1.88%) |
Aug 18, 2017 | 36.86 | 37.18 | 36.33 | 36.74 | 2,177,396 | -0.04(-0.11%) |
Aug 17, 2017 | 37.95 | 37.95 | 36.73 | 36.78 | 3,388,241 | -1.39(-3.65%) |
Aug 16, 2017 | 36.94 | 38.27 | 36.89 | 38.17 | 4,417,463 | +1.68(+4.61%) |
Aug 15, 2017 | 36.29 | 36.96 | 36.14 | 36.49 | 1,877,181 | +0.30(+0.83%) |
Aug 14, 2017 | 37.08 | 37.13 | 36.12 | 36.19 | 2,188,484 | -0.57(-1.56%) |
Aug 11, 2017 | 36.21 | 36.89 | 35.93 | 36.76 | 3,056,766 | +0.00(+0.00%) |
Aug 10, 2017 | 37.09 | 37.73 | 36.70 | 36.76 | 3,613,277 | -0.82(-2.17%) |
Aug 09, 2017 | 38.15 | 38.39 | 37.36 | 37.58 | 3,832,594 | -0.93(-2.43%) |
Aug 08, 2017 | 37.46 | 39.27 | 37.33 | 38.51 | 9,024,588 | +1.55(+4.19%) |
Aug 07, 2017 | 36.98 | 37.43 | 36.60 | 36.97 | 5,057,712 | +0.55(+1.52%) |
Aug 04, 2017 | 36.49 | 35.74 | 36.41 | 2,351,007 | +0.32(+0.89%) | |
Aug 03, 2017 | 36.27 | 36.59 | 35.94 | 36.09 | 2,964,595 | -0.18(-0.51%) |
Aug 02, 2017 | 35.29 | 36.32 | 35.22 | 36.27 | 3,047,720 | +0.88(+2.47%) |