Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.24 | 46.24 | 46.24 | 0 | +0.21(+0.46%) | |
Aug 30, 2018 | 46.03 | 46.35 | 45.85 | 46.03 | 234,155 | -0.06(-0.14%) |
Aug 29, 2018 | 45.75 | 46.27 | 45.69 | 46.10 | 245,422 | +0.36(+0.78%) |
Aug 28, 2018 | 45.69 | 45.88 | 45.53 | 45.74 | 393,542 | +0.18(+0.40%) |
Aug 27, 2018 | 45.23 | 45.69 | 45.01 | 45.56 | 339,533 | +0.47(+1.03%) |
Aug 24, 2018 | 44.83 | 45.12 | 44.62 | 45.09 | 383,864 | +0.49(+1.11%) |
Aug 23, 2018 | 44.89 | 44.89 | 44.57 | 44.60 | 277,707 | -0.35(-0.77%) |
Aug 22, 2018 | 45.02 | 45.17 | 44.84 | 44.94 | 201,039 | -0.13(-0.28%) |
Aug 21, 2018 | 44.83 | 45.17 | 44.66 | 45.07 | 314,489 | +0.37(+0.84%) |
Aug 20, 2018 | 44.49 | 44.93 | 44.45 | 44.70 | 333,871 | +0.34(+0.76%) |
Aug 17, 2018 | 43.70 | 44.44 | 43.69 | 44.36 | 295,995 | +0.66(+1.51%) |
Aug 16, 2018 | 43.45 | 43.95 | 43.45 | 43.70 | 344,834 | +0.46(+1.06%) |
Aug 15, 2018 | 43.29 | 43.58 | 42.67 | 43.24 | 304,589 | -0.34(-0.78%) |
Aug 14, 2018 | 42.88 | 43.68 | 42.88 | 43.58 | 298,343 | +0.79(+1.84%) |
Aug 13, 2018 | 42.93 | 43.25 | 42.76 | 42.80 | 319,149 | -0.22(-0.51%) |
Aug 10, 2018 | 42.96 | 43.19 | 42.70 | 43.02 | 359,265 | -0.12(-0.27%) |
Aug 09, 2018 | 43.66 | 43.79 | 43.06 | 43.13 | 363,119 | -0.51(-1.17%) |
Aug 08, 2018 | 43.86 | 43.88 | 43.63 | 43.64 | 396,574 | -0.15(-0.35%) |
Aug 07, 2018 | 43.78 | 43.89 | 43.45 | 43.80 | 717,046 | +0.22(+0.50%) |
Aug 06, 2018 | 43.58 | 43.72 | 43.22 | 43.58 | 449,955 | +0.01(+0.02%) |
Aug 03, 2018 | 43.31 | 43.71 | 43.22 | 43.57 | 347,400 | +0.30(+0.69%) |
Aug 02, 2018 | 42.61 | 43.43 | 42.48 | 43.27 | 429,391 | +0.46(+1.08%) |
Aug 01, 2018 | 43.21 | 43.67 | 42.75 | 42.81 | 388,199 | -0.61(-1.40%) |
Jul 31, 2018 | 42.96 | 43.53 | 42.86 | 43.42 | 585,272 | +0.72(+1.68%) |
Jul 30, 2018 | 42.76 | 43.10 | 42.62 | 42.70 | 389,790 | +0.08(+0.19%) |
Jul 27, 2018 | 42.78 | 42.89 | 42.34 | 42.62 | 327,514 | -0.04(-0.09%) |
Jul 26, 2018 | 42.04 | 42.72 | 41.90 | 42.65 | 378,387 | +0.66(+1.56%) |
Jul 25, 2018 | 41.92 | 42.14 | 41.59 | 42.00 | 242,985 | +0.01(+0.02%) |
Jul 24, 2018 | 41.80 | 42.25 | 41.80 | 41.99 | 209,334 | +0.38(+0.92%) |
Jul 23, 2018 | 41.83 | 41.83 | 41.56 | 41.60 | 223,250 | -0.45(-1.06%) |
Jul 20, 2018 | 41.87 | 42.41 | 41.78 | 42.05 | 415,352 | +0.11(+0.26%) |
Jul 19, 2018 | 41.57 | 42.01 | 41.37 | 41.94 | 420,478 | +0.31(+0.74%) |
Jul 18, 2018 | 41.45 | 41.77 | 41.20 | 41.63 | 376,039 | +0.28(+0.68%) |
Jul 17, 2018 | 41.36 | 41.71 | 41.15 | 41.35 | 465,452 | +0.00(+0.00%) |
Jul 16, 2018 | 41.58 | 41.69 | 41.28 | 41.35 | 209,137 | -0.30(-0.72%) |
Jul 13, 2018 | 41.34 | 41.89 | 41.31 | 41.65 | 177,032 | +0.33(+0.79%) |
Jul 12, 2018 | 41.36 | 41.43 | 40.99 | 41.32 | 223,336 | +0.15(+0.38%) |
Jul 11, 2018 | 41.49 | 41.82 | 40.96 | 41.17 | 292,135 | -0.70(-1.67%) |
Jul 10, 2018 | 41.80 | 42.15 | 41.60 | 41.87 | 286,237 | +0.14(+0.33%) |
Jul 09, 2018 | 41.14 | 41.91 | 41.14 | 41.73 | 487,500 | +0.72(+1.75%) |
Jul 06, 2018 | 40.79 | 41.22 | 40.43 | 41.01 | 287,282 | +0.13(+0.31%) |
Jul 05, 2018 | 40.73 | 40.91 | 40.49 | 40.89 | 222,145 | +0.39(+0.97%) |
Jul 03, 2018 | 40.49 | 40.49 | 40.49 | 0 | -0.15(-0.36%) | |
Jul 02, 2018 | 40.71 | 40.87 | 40.38 | 40.64 | 446,965 | -0.43(-1.04%) |
Jun 29, 2018 | 41.16 | 41.51 | 41.06 | 41.07 | 615,767 | +0.01(+0.02%) |
Jun 28, 2018 | 41.17 | 41.36 | 40.89 | 41.06 | 671,281 | -0.13(-0.31%) |
Jun 27, 2018 | 41.58 | 41.93 | 41.14 | 41.19 | 523,597 | -0.25(-0.59%) |
Jun 26, 2018 | 41.41 | 41.74 | 41.34 | 41.43 | 763,337 | +0.14(+0.33%) |
Jun 25, 2018 | 41.53 | 41.55 | 40.81 | 41.30 | 727,883 | -0.41(-0.98%) |
Jun 22, 2018 | 42.01 | 42.07 | 41.62 | 41.70 | 714,298 | +0.06(+0.15%) |
Jun 21, 2018 | 42.48 | 42.51 | 41.55 | 41.64 | 527,611 | -0.99(-2.33%) |
Jun 20, 2018 | 42.71 | 42.89 | 42.32 | 42.63 | 367,411 | +0.04(+0.09%) |
Jun 19, 2018 | 43.05 | 43.19 | 42.01 | 42.60 | 649,137 | -0.90(-2.07%) |
Jun 18, 2018 | 43.35 | 43.57 | 43.09 | 43.50 | 418,063 | -0.15(-0.33%) |
Jun 15, 2018 | 43.73 | 42.95 | 43.64 | 887,457 | -0.03(-0.06%) | |
Jun 14, 2018 | 43.76 | 43.86 | 43.38 | 43.67 | 356,391 | +0.05(+0.10%) |
Jun 13, 2018 | 44.26 | 44.38 | 43.50 | 43.63 | 497,290 | -0.66(-1.48%) |
Jun 12, 2018 | 44.18 | 44.34 | 43.83 | 44.28 | 301,039 | +0.10(+0.23%) |
Jun 11, 2018 | 43.85 | 44.33 | 43.76 | 44.18 | 362,514 | +0.33(+0.75%) |
Jun 08, 2018 | 43.60 | 43.88 | 43.57 | 43.85 | 469,049 | +0.25(+0.58%) |
Jun 07, 2018 | 43.34 | 43.73 | 43.31 | 43.60 | 519,809 | +0.35(+0.82%) |
Jun 06, 2018 | 43.24 | 42.52 | 43.24 | 416,187 | +0.57(+1.34%) | |
Jun 05, 2018 | 42.37 | 42.77 | 42.14 | 42.67 | 408,517 | +0.35(+0.84%) |
Jun 04, 2018 | 42.17 | 42.55 | 41.98 | 42.32 | 588,667 | +0.42(+1.00%) |
Jun 01, 2018 | 43.08 | 43.14 | 41.85 | 41.90 | 737,549 | -0.89(-2.08%) |
May 31, 2018 | 43.31 | 43.64 | 42.46 | 42.79 | 668,356 | -0.38(-0.88%) |
May 30, 2018 | 42.74 | 43.46 | 42.70 | 43.17 | 537,179 | +0.67(+1.58%) |
May 29, 2018 | 42.55 | 42.95 | 42.29 | 42.50 | 309,077 | -0.48(-1.12%) |
May 25, 2018 | 42.98 | 42.98 | 42.98 | 0 | -0.14(-0.32%) | |
May 24, 2018 | 43.05 | 43.25 | 42.79 | 43.12 | 392,199 | -0.04(-0.08%) |
May 23, 2018 | 43.01 | 43.46 | 42.75 | 43.15 | 662,367 | -0.05(-0.13%) |
May 22, 2018 | 43.85 | 44.06 | 43.19 | 43.21 | 335,646 | -0.55(-1.26%) |
May 21, 2018 | 43.45 | 43.92 | 43.44 | 43.76 | 463,921 | +0.60(+1.39%) |
May 18, 2018 | 42.99 | 43.31 | 42.98 | 43.16 | 337,984 | +0.19(+0.44%) |
May 17, 2018 | 42.99 | 43.45 | 42.94 | 42.97 | 373,018 | -0.02(-0.04%) |
May 16, 2018 | 43.04 | 43.18 | 42.82 | 42.99 | 335,359 | +0.04(+0.08%) |
May 15, 2018 | 42.50 | 42.96 | 42.41 | 42.95 | 226,706 | +0.24(+0.55%) |
May 14, 2018 | 42.95 | 43.05 | 42.58 | 42.72 | 406,891 | -0.23(-0.53%) |
May 11, 2018 | 42.70 | 42.98 | 42.59 | 42.95 | 291,071 | +0.33(+0.77%) |
May 10, 2018 | 42.61 | 42.95 | 42.56 | 42.62 | 321,907 | +0.09(+0.21%) |
May 09, 2018 | 42.39 | 42.56 | 42.10 | 42.53 | 309,535 | +0.31(+0.73%) |
May 08, 2018 | 41.97 | 42.33 | 41.94 | 42.22 | 320,598 | +0.23(+0.54%) |
May 07, 2018 | 41.16 | 42.09 | 41.11 | 41.99 | 640,024 | +0.94(+2.30%) |
May 04, 2018 | 40.15 | 41.26 | 40.04 | 41.05 | 189,532 | +0.73(+1.82%) |
May 03, 2018 | 40.20 | 40.55 | 39.66 | 40.32 | 580,138 | +0.01(+0.02%) |
May 02, 2018 | 40.18 | 40.77 | 40.11 | 40.31 | 646,756 | +0.12(+0.29%) |
May 01, 2018 | 39.94 | 40.19 | 39.58 | 40.19 | 450,668 | +0.06(+0.16%) |
Apr 30, 2018 | 40.98 | 41.14 | 40.11 | 40.13 | 783,108 | -0.79(-1.93%) |
Apr 27, 2018 | 40.80 | 41.07 | 40.45 | 40.91 | 336,954 | +0.04(+0.09%) |
Apr 26, 2018 | 40.98 | 41.16 | 40.51 | 40.88 | 479,395 | +0.00(+0.00%) |
Apr 25, 2018 | 40.63 | 41.13 | 40.45 | 40.88 | 493,239 | +0.15(+0.38%) |
Apr 24, 2018 | 41.54 | 41.59 | 40.30 | 40.72 | 838,028 | -0.53(-1.30%) |
Apr 23, 2018 | 41.46 | 41.65 | 41.16 | 41.26 | 360,124 | -0.04(-0.09%) |
Apr 20, 2018 | 41.30 | 41.40 | 41.10 | 41.30 | 253,972 | +0.01(+0.02%) |
Apr 19, 2018 | 41.35 | 41.48 | 40.93 | 41.29 | 202,542 | -0.15(-0.37%) |
Apr 18, 2018 | 41.31 | 41.71 | 41.14 | 41.44 | 635,768 | +0.28(+0.68%) |
Apr 17, 2018 | 41.11 | 41.36 | 41.00 | 41.16 | 271,507 | +0.24(+0.58%) |
Apr 16, 2018 | 40.70 | 41.01 | 40.42 | 40.92 | 194,393 | +0.54(+1.35%) |
Apr 13, 2018 | 40.62 | 40.62 | 40.22 | 40.38 | 394,147 | +0.01(+0.02%) |
Apr 12, 2018 | 40.40 | 40.53 | 40.15 | 40.37 | 300,894 | +0.15(+0.38%) |
Apr 11, 2018 | 40.13 | 40.29 | 39.89 | 40.22 | 464,740 | -0.19(-0.47%) |
Apr 10, 2018 | 40.25 | 40.68 | 40.05 | 40.41 | 346,599 | +0.73(+1.85%) |
Apr 09, 2018 | 40.13 | 40.15 | 39.66 | 39.67 | 350,048 | -0.15(-0.39%) |
Apr 06, 2018 | 40.24 | 40.59 | 39.57 | 39.83 | 752,127 | -0.79(-1.94%) |
Apr 05, 2018 | 40.34 | 40.76 | 40.25 | 40.62 | 604,974 | +0.39(+0.97%) |
Apr 04, 2018 | 39.33 | 40.31 | 39.30 | 40.23 | 861,846 | +0.22(+0.54%) |
Apr 03, 2018 | 39.79 | 40.22 | 39.64 | 40.01 | 878,789 | +0.44(+1.12%) |
Apr 02, 2018 | 40.61 | 40.78 | 39.30 | 39.56 | 469,376 | -1.28(-3.13%) |
Mar 29, 2018 | 40.84 | 40.84 | 40.84 | 0 | +1.21(+3.07%) | |
Mar 28, 2018 | 39.84 | 40.07 | 39.44 | 39.63 | 594,450 | -0.33(-0.82%) |
Mar 27, 2018 | 40.62 | 40.66 | 39.84 | 39.95 | 511,174 | -0.61(-1.50%) |
Mar 26, 2018 | 40.33 | 40.63 | 39.90 | 40.56 | 414,650 | +0.80(+2.01%) |
Mar 23, 2018 | 40.05 | 40.49 | 39.76 | 39.76 | 513,532 | -0.26(-0.66%) |
Mar 22, 2018 | 41.31 | 41.49 | 40.02 | 40.03 | 563,159 | -1.60(-3.83%) |
Mar 21, 2018 | 41.40 | 42.01 | 41.25 | 41.62 | 574,402 | +0.29(+0.70%) |
Mar 20, 2018 | 41.01 | 41.58 | 40.92 | 41.33 | 543,527 | +0.32(+0.77%) |
Mar 19, 2018 | 40.85 | 41.08 | 40.62 | 41.01 | 462,362 | -0.02(-0.04%) |
Mar 16, 2018 | 40.90 | 41.20 | 40.48 | 41.03 | 977,545 | +0.23(+0.56%) |
Mar 15, 2018 | 41.03 | 41.38 | 40.79 | 40.81 | 505,161 | -0.20(-0.49%) |
Mar 14, 2018 | 41.30 | 41.34 | 40.92 | 41.01 | 657,330 | -0.13(-0.31%) |
Mar 13, 2018 | 41.43 | 41.57 | 40.99 | 41.13 | 814,244 | -0.17(-0.42%) |
Mar 12, 2018 | 41.38 | 41.54 | 41.01 | 41.30 | 868,040 | +0.01(+0.02%) |
Mar 09, 2018 | 40.91 | 41.30 | 40.61 | 41.30 | 524,656 | +0.57(+1.40%) |
Mar 08, 2018 | 40.43 | 40.73 | 39.92 | 40.72 | 618,723 | +0.51(+1.26%) |
Mar 07, 2018 | 39.68 | 40.22 | 1,160,209 | -0.48(-1.18%) | ||
Mar 06, 2018 | 41.59 | 42.08 | 39.99 | 40.70 | 1,746,092 | -1.94(-4.55%) |
Mar 05, 2018 | 42.37 | 42.76 | 42.02 | 42.64 | 461,465 | +0.12(+0.28%) |
Mar 02, 2018 | 42.11 | 42.60 | 41.90 | 42.52 | 334,312 | +0.05(+0.11%) |
Mar 01, 2018 | 42.93 | 43.25 | 42.11 | 42.47 | 315,773 | -0.55(-1.29%) |
Feb 28, 2018 | 43.71 | 44.02 | 43.01 | 43.03 | 432,650 | -0.67(-1.54%) |
Feb 27, 2018 | 44.41 | 44.74 | 43.70 | 43.70 | 438,914 | -0.73(-1.65%) |
Feb 26, 2018 | 44.22 | 44.53 | 43.78 | 44.43 | 230,898 | +0.47(+1.07%) |
Feb 23, 2018 | 44.02 | 44.03 | 43.37 | 43.96 | 293,982 | +0.14(+0.31%) |
Feb 22, 2018 | 43.82 | 391,543 | +0.34(+0.79%) | |||
Feb 21, 2018 | 43.21 | 44.16 | 42.99 | 43.48 | 386,199 | +0.27(+0.63%) |
Feb 20, 2018 | 43.36 | 43.83 | 43.13 | 43.21 | 465,875 | -0.42(-0.96%) |
Feb 16, 2018 | 43.63 | 43.63 | 43.63 | 0 | -0.05(-0.12%) | |
Feb 15, 2018 | 43.59 | 43.75 | 43.22 | 43.68 | 468,466 | +0.30(+0.69%) |
Feb 14, 2018 | 42.20 | 43.45 | 41.96 | 43.38 | 1,685,012 | +0.97(+2.29%) |
Feb 13, 2018 | 42.17 | 42.56 | 41.80 | 42.41 | 495,099 | +0.05(+0.13%) |
Feb 12, 2018 | 41.94 | 42.74 | 41.72 | 42.36 | 552,327 | +0.61(+1.47%) |
Feb 09, 2018 | 42.02 | 42.08 | 40.50 | 41.74 | 594,688 | +0.29(+0.70%) |
Feb 08, 2018 | 42.75 | 42.78 | 41.43 | 41.45 | 573,528 | -1.26(-2.96%) |
Feb 07, 2018 | 42.53 | 43.27 | 42.19 | 42.72 | 444,786 | +0.08(+0.19%) |
Feb 06, 2018 | 41.92 | 43.00 | 41.10 | 42.64 | 676,370 | -0.55(-1.28%) |
Feb 05, 2018 | 43.87 | 44.37 | 42.61 | 43.19 | 450,491 | -1.22(-2.75%) |
Feb 02, 2018 | 45.18 | 45.35 | 44.42 | 44.41 | 372,760 | -0.97(-2.13%) |
Feb 01, 2018 | 45.58 | 45.81 | 45.22 | 45.37 | 468,651 | -0.38(-0.83%) |
Jan 31, 2018 | 46.44 | 46.67 | 45.46 | 45.75 | 851,114 | -0.44(-0.96%) |
Jan 30, 2018 | 46.16 | 46.41 | 46.10 | 46.19 | 350,401 | -0.33(-0.70%) |
Jan 29, 2018 | 46.60 | 46.93 | 46.47 | 46.52 | 376,094 | -0.21(-0.44%) |
Jan 26, 2018 | 46.67 | 46.75 | 46.30 | 46.73 | 303,827 | +0.15(+0.33%) |
Jan 25, 2018 | 46.37 | 46.65 | 45.85 | 46.57 | 393,579 | +0.36(+0.78%) |
Jan 24, 2018 | 46.47 | 46.68 | 45.94 | 46.21 | 271,758 | -0.07(-0.16%) |
Jan 23, 2018 | 46.43 | 46.54 | 46.03 | 46.28 | 327,720 | -0.04(-0.08%) |
Jan 22, 2018 | 46.91 | 47.01 | 46.12 | 46.32 | 348,077 | -0.80(-1.71%) |
Jan 19, 2018 | 46.29 | 47.14 | 46.24 | 47.12 | 494,698 | +0.92(+1.99%) |
Jan 18, 2018 | 46.34 | 46.68 | 46.10 | 46.20 | 406,291 | -0.26(-0.56%) |
Jan 17, 2018 | 46.52 | 46.75 | 46.24 | 46.47 | 562,401 | +0.16(+0.35%) |
Jan 16, 2018 | 46.58 | 47.07 | 46.02 | 46.30 | 1,164,727 | +0.04(+0.08%) |
Jan 12, 2018 | 46.27 | 46.27 | 46.27 | 0 | +0.72(+1.59%) | |
Jan 11, 2018 | 44.69 | 45.56 | 44.44 | 45.54 | 602,849 | +0.87(+1.94%) |
Jan 10, 2018 | 44.68 | 480,531 | -0.32(-0.70%) | |||
Jan 09, 2018 | 45.07 | 45.40 | 44.79 | 44.99 | 448,841 | +0.01(+0.02%) |
Jan 08, 2018 | 44.76 | 45.16 | 44.49 | 44.98 | 420,984 | +0.23(+0.50%) |
Jan 05, 2018 | 44.51 | 44.82 | 44.31 | 44.76 | 480,509 | +0.37(+0.83%) |
Jan 04, 2018 | 44.36 | 44.92 | 44.22 | 44.39 | 725,052 | +0.19(+0.43%) |
Jan 03, 2018 | 44.39 | 44.42 | 43.91 | 44.20 | 388,228 | -0.02(-0.04%) |
Jan 02, 2018 | 44.32 | 44.40 | 43.85 | 44.22 | 500,242 | +0.01(+0.02%) |
Dec 29, 2017 | 44.21 | 44.21 | 44.21 | 0 | -0.10(-0.22%) | |
Dec 28, 2017 | 44.25 | 44.32 | 43.95 | 44.31 | 273,089 | +0.24(+0.55%) |
Dec 27, 2017 | 44.04 | 44.30 | 43.87 | 44.06 | 288,962 | +0.03(+0.06%) |
Dec 26, 2017 | 44.03 | 44.23 | 43.92 | 44.04 | 180,735 | +0.04(+0.08%) |
Dec 22, 2017 | 44.49 | 44.49 | 43.92 | 44.00 | 184,691 | -0.35(-0.79%) |
Dec 21, 2017 | 44.23 | 44.53 | 44.10 | 44.35 | 323,341 | +0.23(+0.53%) |
Dec 20, 2017 | 44.52 | 44.56 | 44.08 | 44.12 | 512,393 | -0.10(-0.22%) |
Dec 19, 2017 | 44.05 | 44.30 | 43.95 | 44.22 | 361,425 | +0.12(+0.27%) |
Dec 18, 2017 | 44.15 | 44.59 | 44.02 | 44.10 | 453,149 | +0.22(+0.49%) |
Dec 15, 2017 | 43.51 | 44.16 | 43.51 | 43.88 | 1,017,484 | +0.58(+1.33%) |
Dec 14, 2017 | 43.97 | 44.13 | 43.28 | 43.30 | 513,955 | -0.54(-1.24%) |
Dec 13, 2017 | 43.96 | 44.49 | 43.76 | 43.85 | 657,614 | +0.04(+0.08%) |
Dec 12, 2017 | 44.59 | 44.66 | 43.77 | 43.81 | 547,593 | -0.73(-1.64%) |
Dec 11, 2017 | 44.23 | 44.56 | 43.77 | 44.54 | 848,791 | +0.46(+1.04%) |
Dec 08, 2017 | 44.44 | 44.44 | 43.91 | 44.08 | 475,033 | -0.08(-0.18%) |
Dec 07, 2017 | 43.62 | 44.20 | 43.60 | 44.16 | 360,814 | +0.49(+1.12%) |
Dec 06, 2017 | 43.68 | 43.88 | 43.35 | 43.67 | 350,256 | +0.16(+0.37%) |
Dec 05, 2017 | 43.48 | 43.76 | 43.08 | 43.51 | 475,654 | -0.13(-0.29%) |
Dec 04, 2017 | 44.01 | 44.30 | 43.54 | 43.64 | 538,403 | +0.08(+0.19%) |
Dec 01, 2017 | 44.90 | 45.00 | 43.04 | 43.56 | 770,044 | -1.34(-2.99%) |
Nov 30, 2017 | 45.08 | 45.08 | 43.67 | 44.90 | 1,237,008 | +1.26(+2.89%) |
Nov 29, 2017 | 43.87 | 44.03 | 43.49 | 43.64 | 386,745 | -0.13(-0.31%) |
Nov 28, 2017 | 43.31 | 43.77 | 43.19 | 43.77 | 361,909 | +0.61(+1.42%) |
Nov 27, 2017 | 43.15 | 43.51 | 42.95 | 43.16 | 352,326 | -0.02(-0.04%) |
Nov 24, 2017 | 43.21 | 43.27 | 42.93 | 43.18 | 122,725 | +0.12(+0.27%) |
Nov 22, 2017 | 43.07 | 43.40 | 42.95 | 43.06 | 356,391 | +0.28(+0.65%) |
Nov 21, 2017 | 42.74 | 42.96 | 42.59 | 42.78 | 254,748 | +0.20(+0.46%) |
Nov 20, 2017 | 42.25 | 42.69 | 41.92 | 42.59 | 203,224 | +0.38(+0.90%) |
Nov 17, 2017 | 42.09 | 42.36 | 42.05 | 42.21 | 338,183 | -0.02(-0.04%) |
Nov 16, 2017 | 41.83 | 42.37 | 41.77 | 42.23 | 283,014 | +0.51(+1.23%) |
Nov 15, 2017 | 41.45 | 41.72 | 41.29 | 41.71 | 291,742 | +0.01(+0.02%) |
Nov 14, 2017 | 41.54 | 41.77 | 41.49 | 41.70 | 378,110 | -0.04(-0.09%) |
Nov 13, 2017 | 41.52 | 41.91 | 41.33 | 41.74 | 521,088 | +0.10(+0.24%) |
Nov 10, 2017 | 41.74 | 41.93 | 41.53 | 41.64 | 375,536 | -0.13(-0.30%) |
Nov 09, 2017 | 42.15 | 42.38 | 41.53 | 41.77 | 539,841 | -0.74(-1.74%) |
Nov 08, 2017 | 42.76 | 42.76 | 42.36 | 42.50 | 334,681 | -0.30(-0.69%) |
Nov 07, 2017 | 43.16 | 43.18 | 42.59 | 42.80 | 343,042 | -0.22(-0.52%) |
Nov 06, 2017 | 42.94 | 43.13 | 42.57 | 43.03 | 286,984 | +0.04(+0.10%) |
Nov 03, 2017 | 43.14 | 43.26 | 42.77 | 42.98 | 485,992 | -0.11(-0.25%) |
Nov 02, 2017 | 42.93 | 43.30 | 42.87 | 43.09 | 473,021 | +0.25(+0.59%) |
Nov 01, 2017 | 42.88 | 43.16 | 42.65 | 42.84 | 413,751 | +0.36(+0.85%) |
Oct 31, 2017 | 42.79 | 43.03 | 42.48 | 42.48 | 653,171 | -0.15(-0.36%) |
Oct 30, 2017 | 43.11 | 43.26 | 42.37 | 42.63 | 654,988 | -0.67(-1.54%) |
Oct 27, 2017 | 43.28 | 43.49 | 43.16 | 43.30 | 490,696 | -0.05(-0.10%) |
Oct 26, 2017 | 43.08 | 43.41 | 42.74 | 43.34 | 556,247 | +0.44(+1.03%) |
Oct 25, 2017 | 42.98 | 43.06 | 42.70 | 42.90 | 540,834 | -0.08(-0.19%) |
Oct 24, 2017 | 42.60 | 43.04 | 42.32 | 42.98 | 379,108 | +0.57(+1.34%) |
Oct 23, 2017 | 42.35 | 42.65 | 42.34 | 42.41 | 415,599 | -0.03(-0.06%) |
Oct 20, 2017 | 42.30 | 42.66 | 42.30 | 42.44 | 218,045 | +0.23(+0.55%) |
Oct 19, 2017 | 42.09 | 42.32 | 41.99 | 42.21 | 252,192 | -0.05(-0.13%) |
Oct 18, 2017 | 42.20 | 42.48 | 42.20 | 42.26 | 348,286 | +0.12(+0.28%) |
Oct 17, 2017 | 42.14 | 42.38 | 42.01 | 42.14 | 341,396 | -0.06(-0.15%) |
Oct 16, 2017 | 42.01 | 42.29 | 41.86 | 42.21 | 262,252 | +0.41(+0.99%) |
Oct 13, 2017 | 42.02 | 42.14 | 41.79 | 41.79 | 205,521 | +0.00(+0.00%) |
Oct 12, 2017 | 41.38 | 41.93 | 41.37 | 41.79 | 411,252 | +0.35(+0.85%) |
Oct 11, 2017 | 41.41 | 41.58 | 41.40 | 41.44 | 267,781 | +0.02(+0.04%) |
Oct 10, 2017 | 41.76 | 41.78 | 41.35 | 41.43 | 324,896 | +0.01(+0.02%) |
Oct 09, 2017 | 41.76 | 41.90 | 41.34 | 41.42 | 226,364 | -0.28(-0.67%) |
Oct 06, 2017 | 41.47 | 41.82 | 41.45 | 41.70 | 247,034 | +0.12(+0.28%) |
Oct 05, 2017 | 42.23 | 42.26 | 41.52 | 41.58 | 420,226 | -0.59(-1.41%) |
Oct 04, 2017 | 41.90 | 42.19 | 41.85 | 42.17 | 398,825 | +0.28(+0.67%) |
Oct 03, 2017 | 41.90 | 42.01 | 41.66 | 41.89 | 408,223 | +0.03(+0.06%) |
Oct 02, 2017 | 41.39 | 41.91 | 41.39 | 41.87 | 761,000 | +0.53(+1.28%) |
Sep 29, 2017 | 41.43 | 41.64 | 41.26 | 41.34 | 570,947 | -0.06(-0.15%) |
Sep 28, 2017 | 41.08 | 41.49 | 40.83 | 41.40 | 446,541 | +0.24(+0.59%) |
Sep 27, 2017 | 41.24 | 41.36 | 40.87 | 41.16 | 574,569 | +0.09(+0.22%) |
Sep 26, 2017 | 41.48 | 41.50 | 41.06 | 41.07 | 668,050 | -0.40(-0.95%) |
Sep 25, 2017 | 40.96 | 41.76 | 40.94 | 41.46 | 733,869 | +0.58(+1.43%) |
Sep 22, 2017 | 40.70 | 41.06 | 40.70 | 40.88 | 337,869 | +0.22(+0.53%) |
Sep 21, 2017 | 40.51 | 40.79 | 40.43 | 40.66 | 387,635 | +0.16(+0.40%) |
Sep 20, 2017 | 40.76 | 40.84 | 40.41 | 40.50 | 690,593 | -0.21(-0.51%) |
Sep 19, 2017 | 40.59 | 40.89 | 40.43 | 40.71 | 636,965 | +0.14(+0.36%) |
Sep 18, 2017 | 40.43 | 40.64 | 40.22 | 40.56 | 750,230 | +0.22(+0.56%) |
Sep 15, 2017 | 40.15 | 40.53 | 40.08 | 40.34 | 1,057,428 | +0.10(+0.25%) |
Sep 14, 2017 | 39.83 | 40.28 | 39.75 | 40.24 | 482,309 | +0.40(+1.02%) |
Sep 13, 2017 | 39.74 | 40.18 | 39.56 | 39.83 | 656,637 | +0.05(+0.14%) |
Sep 12, 2017 | 39.27 | 39.91 | 39.16 | 39.78 | 650,230 | +0.63(+1.61%) |
Sep 11, 2017 | 39.27 | 39.37 | 39.02 | 39.15 | 828,178 | +0.07(+0.18%) |
Sep 08, 2017 | 38.68 | 39.21 | 38.61 | 39.08 | 727,909 | +0.03(+0.07%) |
Sep 07, 2017 | 40.31 | 40.53 | 38.32 | 39.05 | 1,404,388 | -2.85(-6.81%) |
Sep 06, 2017 | 41.95 | 42.09 | 41.39 | 41.90 | 932,030 | +0.16(+0.39%) |
Sep 05, 2017 | 42.68 | 42.78 | 41.57 | 41.74 | 488,034 | -0.88(-2.07%) |