Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.84 | 44.84 | 44.84 | 0 | -1.01(-2.20%) | |
Aug 30, 2018 | 45.55 | 45.96 | 45.40 | 45.85 | 326,857 | +0.24(+0.53%) |
Aug 29, 2018 | 46.27 | 46.30 | 45.56 | 45.61 | 464,072 | -0.51(-1.11%) |
Aug 28, 2018 | 46.20 | 46.26 | 45.69 | 46.12 | 319,260 | +0.09(+0.20%) |
Aug 27, 2018 | 45.15 | 46.43 | 44.73 | 46.03 | 396,712 | +1.18(+2.63%) |
Aug 24, 2018 | 45.04 | 45.25 | 44.55 | 44.85 | 339,400 | -0.02(-0.04%) |
Aug 23, 2018 | 45.00 | 45.42 | 44.68 | 44.87 | 391,828 | -0.59(-1.30%) |
Aug 22, 2018 | 45.50 | 46.00 | 45.10 | 45.46 | 234,616 | -0.23(-0.50%) |
Aug 21, 2018 | 44.53 | 45.82 | 44.51 | 45.69 | 504,317 | +1.31(+2.95%) |
Aug 20, 2018 | 44.93 | 45.58 | 44.17 | 44.38 | 490,032 | -0.15(-0.34%) |
Aug 17, 2018 | 44.09 | 45.03 | 43.83 | 44.53 | 297,100 | +0.32(+0.72%) |
Aug 16, 2018 | 43.89 | 44.42 | 43.07 | 44.21 | 466,918 | +0.45(+1.03%) |
Aug 15, 2018 | 44.11 | 44.43 | 43.58 | 43.76 | 298,868 | -0.69(-1.55%) |
Aug 14, 2018 | 43.93 | 44.86 | 43.61 | 44.45 | 330,937 | +0.66(+1.51%) |
Aug 13, 2018 | 43.96 | 44.81 | 43.60 | 43.79 | 528,699 | -0.24(-0.55%) |
Aug 10, 2018 | 44.59 | 45.32 | 43.93 | 44.03 | 508,000 | -0.76(-1.70%) |
Aug 09, 2018 | 44.94 | 45.65 | 44.30 | 44.79 | 319,166 | -0.17(-0.38%) |
Aug 08, 2018 | 44.92 | 45.42 | 44.76 | 44.96 | 285,829 | -0.02(-0.04%) |
Aug 07, 2018 | 45.23 | 45.62 | 44.61 | 44.98 | 263,125 | -0.05(-0.11%) |
Aug 06, 2018 | 43.80 | 45.22 | 43.30 | 45.03 | 551,458 | +1.28(+2.93%) |
Aug 03, 2018 | 44.35 | 44.71 | 43.51 | 43.75 | 576,900 | -0.89(-1.99%) |
Aug 02, 2018 | 43.42 | 44.71 | 43.22 | 44.64 | 498,339 | +1.16(+2.67%) |
Aug 01, 2018 | 43.68 | 44.80 | 43.07 | 43.48 | 865,985 | -0.37(-0.84%) |
Jul 31, 2018 | 44.23 | 44.42 | 43.74 | 43.85 | 879,427 | -0.09(-0.20%) |
Jul 30, 2018 | 43.84 | 44.34 | 43.37 | 43.94 | 578,428 | +0.03(+0.07%) |
Jul 27, 2018 | 44.68 | 44.78 | 42.41 | 43.91 | 922,000 | -0.88(-1.96%) |
Jul 26, 2018 | 46.46 | 46.46 | 42.26 | 44.79 | 992,079 | +0.83(+1.89%) |
Jul 25, 2018 | 45.21 | 45.21 | 43.43 | 43.96 | 1,257,246 | -1.30(-2.87%) |
Jul 24, 2018 | 45.11 | 46.60 | 44.75 | 45.26 | 833,791 | +0.26(+0.58%) |
Jul 23, 2018 | 44.51 | 45.67 | 44.20 | 45.00 | 620,054 | -0.04(-0.09%) |
Jul 20, 2018 | 45.53 | 45.64 | 44.83 | 45.04 | 640,467 | -0.24(-0.53%) |
Jul 19, 2018 | 45.20 | 45.55 | 43.97 | 45.28 | 396,870 | +0.26(+0.58%) |
Jul 18, 2018 | 44.88 | 45.34 | 44.45 | 45.02 | 486,000 | -0.10(-0.22%) |
Jul 17, 2018 | 44.37 | 45.76 | 44.37 | 45.12 | 508,063 | +0.55(+1.23%) |
Jul 16, 2018 | 43.98 | 45.33 | 43.56 | 44.57 | 1,042,446 | +0.30(+0.68%) |
Jul 13, 2018 | 43.68 | 44.63 | 43.68 | 44.27 | 463,559 | +0.69(+1.58%) |
Jul 12, 2018 | 43.66 | 42.43 | 43.58 | 614,135 | +0.69(+1.61%) | |
Jul 11, 2018 | 43.11 | 43.24 | 42.58 | 42.89 | 579,135 | -0.39(-0.90%) |
Jul 10, 2018 | 43.53 | 43.65 | 42.86 | 43.28 | 395,566 | -0.01(-0.02%) |
Jul 09, 2018 | 42.61 | 43.70 | 42.51 | 43.29 | 651,572 | +0.76(+1.79%) |
Jul 06, 2018 | 41.36 | 43.13 | 41.36 | 42.53 | 542,472 | +1.32(+3.20%) |
Jul 05, 2018 | 40.87 | 41.56 | 40.77 | 41.21 | 821,347 | +0.52(+1.28%) |
Jul 03, 2018 | 40.69 | 40.69 | 40.69 | 0 | -1.22(-2.91%) | |
Jul 02, 2018 | 41.60 | 42.04 | 41.08 | 41.91 | 578,239 | +0.75(+1.82%) |
Jun 29, 2018 | 42.14 | 41.14 | 41.16 | 630,535 | +0.36(+0.88%) | |
Jun 28, 2018 | 40.55 | 41.03 | 39.54 | 40.80 | 818,904 | +0.24(+0.59%) |
Jun 27, 2018 | 42.28 | 42.73 | 40.36 | 40.56 | 829,508 | -1.78(-4.20%) |
Jun 26, 2018 | 42.39 | 42.58 | 41.02 | 42.34 | 688,979 | +0.04(+0.09%) |
Jun 25, 2018 | 43.93 | 44.08 | 41.76 | 42.30 | 914,006 | -1.83(-4.15%) |
Jun 22, 2018 | 44.49 | 44.90 | 43.53 | 44.13 | 1,212,743 | +0.48(+1.10%) |
Jun 21, 2018 | 48.17 | 48.80 | 43.62 | 43.65 | 2,033,645 | -7.71(-15.01%) |
Jun 20, 2018 | 51.48 | 51.58 | 50.63 | 51.36 | 428,937 | +0.39(+0.77%) |
Jun 19, 2018 | 50.49 | 51.70 | 50.49 | 50.97 | 741,659 | +0.20(+0.39%) |
Jun 18, 2018 | 49.73 | 51.06 | 48.89 | 50.77 | 647,685 | +0.47(+0.93%) |
Jun 15, 2018 | 50.64 | 50.14 | 50.30 | 1,214,592 | +0.16(+0.32%) | |
Jun 14, 2018 | 49.25 | 50.84 | 49.25 | 50.14 | 1,085,335 | +1.15(+2.35%) |
Jun 13, 2018 | 50.04 | 50.48 | 48.72 | 48.99 | 450,114 | -0.79(-1.59%) |
Jun 12, 2018 | 49.13 | 50.19 | 48.95 | 49.78 | 446,266 | +0.75(+1.53%) |
Jun 11, 2018 | 48.70 | 49.73 | 48.41 | 49.03 | 497,329 | +0.42(+0.86%) |
Jun 08, 2018 | 48.37 | 48.85 | 47.96 | 48.61 | 465,057 | +0.31(+0.64%) |
Jun 07, 2018 | 48.55 | 48.96 | 47.86 | 48.30 | 580,115 | -0.01(-0.02%) |
Jun 06, 2018 | 49.10 | 48.31 | 936,991 | +1.92(+4.14%) | ||
Jun 05, 2018 | 45.62 | 46.54 | 45.23 | 46.39 | 632,284 | +0.79(+1.73%) |
Jun 04, 2018 | 46.75 | 47.46 | 45.04 | 45.60 | 770,927 | -1.99(-4.18%) |
Jun 01, 2018 | 47.34 | 47.71 | 47.12 | 47.59 | 401,682 | +0.39(+0.83%) |
May 31, 2018 | 47.90 | 47.90 | 47.00 | 47.20 | 652,462 | -0.70(-1.46%) |
May 30, 2018 | 46.58 | 48.27 | 46.45 | 47.90 | 750,315 | +1.39(+2.99%) |
May 29, 2018 | 45.62 | 46.95 | 45.27 | 46.51 | 670,372 | +0.74(+1.62%) |
May 25, 2018 | 45.77 | 45.77 | 45.77 | 0 | +0.35(+0.77%) | |
May 24, 2018 | 45.74 | 45.99 | 44.84 | 45.42 | 375,544 | -0.22(-0.48%) |
May 23, 2018 | 45.49 | 46.38 | 45.35 | 45.64 | 414,633 | +0.06(+0.13%) |
May 22, 2018 | 45.28 | 46.35 | 44.75 | 45.58 | 861,503 | +0.36(+0.80%) |
May 21, 2018 | 46.23 | 46.93 | 45.08 | 45.22 | 722,929 | -1.05(-2.27%) |
May 18, 2018 | 45.85 | 46.56 | 45.69 | 46.27 | 792,749 | +0.26(+0.57%) |
May 17, 2018 | 47.56 | 47.67 | 45.44 | 46.01 | 822,854 | -1.67(-3.50%) |
May 16, 2018 | 47.47 | 48.65 | 46.60 | 47.68 | 1,435,084 | +1.44(+3.11%) |
May 15, 2018 | 46.74 | 47.02 | 46.08 | 46.24 | 627,273 | -0.80(-1.70%) |
May 14, 2018 | 46.44 | 47.49 | 45.55 | 47.04 | 629,466 | +0.33(+0.71%) |
May 11, 2018 | 46.30 | 47.04 | 45.41 | 46.71 | 692,499 | +0.92(+2.01%) |
May 10, 2018 | 45.04 | 47.77 | 44.72 | 45.79 | 1,113,751 | +1.09(+2.44%) |
May 09, 2018 | 44.20 | 45.06 | 43.63 | 44.70 | 488,672 | +0.51(+1.15%) |
May 08, 2018 | 43.61 | 44.80 | 43.51 | 44.19 | 991,649 | +0.39(+0.89%) |
May 07, 2018 | 43.76 | 44.56 | 43.37 | 43.80 | 595,480 | +0.37(+0.85%) |
May 04, 2018 | 43.04 | 44.23 | 43.00 | 43.43 | 869,234 | +0.12(+0.28%) |
May 03, 2018 | 43.90 | 44.57 | 43.21 | 43.31 | 493,054 | -0.67(-1.52%) |
May 02, 2018 | 44.40 | 44.90 | 43.91 | 43.98 | 591,113 | -0.69(-1.54%) |
May 01, 2018 | 44.32 | 44.80 | 43.49 | 44.67 | 851,792 | +0.40(+0.90%) |
Apr 30, 2018 | 44.75 | 45.39 | 44.20 | 44.27 | 811,494 | -0.47(-1.05%) |
Apr 27, 2018 | 46.07 | 46.84 | 44.11 | 44.74 | 848,285 | -1.31(-2.84%) |
Apr 26, 2018 | 46.91 | 47.61 | 44.33 | 46.05 | 1,270,802 | +1.98(+4.49%) |
Apr 25, 2018 | 44.22 | 44.56 | 43.19 | 44.07 | 872,671 | -0.30(-0.68%) |
Apr 24, 2018 | 45.48 | 45.92 | 44.08 | 44.37 | 892,599 | -0.81(-1.79%) |
Apr 23, 2018 | 46.31 | 46.87 | 44.97 | 45.18 | 987,293 | -0.84(-1.83%) |
Apr 20, 2018 | 46.37 | 46.95 | 45.40 | 46.02 | 1,421,693 | -0.13(-0.28%) |
Apr 19, 2018 | 46.62 | 47.00 | 46.06 | 46.15 | 1,006,589 | -0.70(-1.49%) |
Apr 18, 2018 | 46.60 | 46.89 | 45.59 | 46.85 | 1,942,166 | +0.49(+1.06%) |
Apr 17, 2018 | 44.73 | 46.50 | 44.40 | 46.36 | 2,070,432 | +1.93(+4.34%) |
Apr 16, 2018 | 47.77 | 48.00 | 43.62 | 44.43 | 6,108,623 | +1.90(+4.47%) |
Apr 13, 2018 | 43.04 | 43.68 | 42.29 | 42.53 | 692,340 | -0.43(-1.00%) |
Apr 12, 2018 | 42.98 | 43.48 | 42.31 | 42.96 | 954,974 | -0.04(-0.09%) |
Apr 11, 2018 | 43.07 | 44.23 | 42.65 | 43.00 | 1,489,482 | -0.25(-0.58%) |
Apr 10, 2018 | 42.79 | 43.67 | 42.29 | 43.25 | 1,289,405 | +0.82(+1.93%) |
Apr 09, 2018 | 42.57 | 43.30 | 42.19 | 42.43 | 1,098,183 | +0.25(+0.59%) |
Apr 06, 2018 | 42.09 | 43.32 | 41.43 | 42.18 | 1,310,585 | -0.51(-1.19%) |
Apr 05, 2018 | 44.67 | 45.00 | 42.62 | 42.69 | 939,465 | -1.47(-3.33%) |
Apr 04, 2018 | 42.92 | 44.58 | 42.24 | 44.16 | 1,901,820 | +0.48(+1.10%) |
Apr 03, 2018 | 45.02 | 45.50 | 41.15 | 43.68 | 3,137,255 | -1.55(-3.43%) |
Apr 02, 2018 | 46.75 | 48.60 | 44.07 | 45.23 | 8,053,505 | -12.73(-21.96%) |
Mar 29, 2018 | 57.96 | 57.96 | 57.96 | 0 | -1.27(-2.14%) | |
Mar 28, 2018 | 59.21 | 60.30 | 58.29 | 59.23 | 522,501 | +0.18(+0.30%) |
Mar 27, 2018 | 61.04 | 61.21 | 58.62 | 59.05 | 470,852 | -1.61(-2.65%) |
Mar 26, 2018 | 59.02 | 60.66 | 58.09 | 60.66 | 539,592 | +2.38(+4.08%) |
Mar 23, 2018 | 58.94 | 60.19 | 57.70 | 58.28 | 418,199 | -0.96(-1.62%) |
Mar 22, 2018 | 59.72 | 60.80 | 59.20 | 59.24 | 404,258 | -1.26(-2.08%) |
Mar 21, 2018 | 60.03 | 61.10 | 59.57 | 60.50 | 564,492 | +0.18(+0.30%) |
Mar 20, 2018 | 60.50 | 61.19 | 60.11 | 60.32 | 452,806 | -0.14(-0.23%) |
Mar 19, 2018 | 61.26 | 61.98 | 59.82 | 60.46 | 564,920 | -0.79(-1.29%) |
Mar 16, 2018 | 61.85 | 61.97 | 60.08 | 61.25 | 1,171,707 | -0.38(-0.62%) |
Mar 15, 2018 | 61.69 | 62.42 | 60.42 | 61.63 | 521,007 | +0.13(+0.21%) |
Mar 14, 2018 | 60.49 | 61.72 | 59.85 | 61.50 | 537,904 | +1.15(+1.91%) |
Mar 13, 2018 | 60.60 | 60.76 | 59.30 | 60.35 | 669,540 | -0.18(-0.30%) |
Mar 12, 2018 | 58.68 | 60.80 | 58.68 | 60.53 | 732,167 | +2.04(+3.49%) |
Mar 09, 2018 | 61.05 | 61.49 | 58.40 | 58.49 | 1,089,560 | -2.24(-3.69%) |
Mar 08, 2018 | 58.70 | 61.30 | 58.51 | 60.73 | 858,076 | +2.20(+3.76%) |
Mar 07, 2018 | 60.40 | 56.40 | 58.53 | 1,993,360 | -0.35(-0.59%) | |
Mar 06, 2018 | 60.37 | 60.91 | 58.55 | 58.88 | 1,208,096 | -1.03(-1.72%) |
Mar 05, 2018 | 59.43 | 60.85 | 59.43 | 59.91 | 1,195,633 | -0.14(-0.23%) |
Mar 02, 2018 | 57.12 | 61.00 | 57.12 | 60.05 | 1,266,090 | +2.64(+4.60%) |
Mar 01, 2018 | 57.04 | 59.00 | 56.90 | 57.41 | 897,876 | +0.33(+0.58%) |
Feb 28, 2018 | 57.47 | 58.23 | 56.61 | 57.08 | 824,800 | -0.35(-0.61%) |
Feb 27, 2018 | 57.88 | 58.27 | 56.12 | 57.43 | 837,355 | -0.69(-1.19%) |
Feb 26, 2018 | 58.53 | 59.24 | 57.83 | 58.12 | 629,588 | -0.48(-0.82%) |
Feb 23, 2018 | 56.67 | 58.88 | 56.57 | 58.60 | 937,105 | +2.05(+3.63%) |
Feb 22, 2018 | 56.00 | 56.55 | 1,875,954 | -6.64(-10.51%) | ||
Feb 21, 2018 | 64.54 | 66.16 | 63.17 | 63.19 | 1,246,347 | -1.56(-2.41%) |
Feb 20, 2018 | 65.90 | 66.79 | 61.70 | 64.75 | 1,725,456 | -2.51(-3.73%) |
Feb 16, 2018 | 67.26 | 67.26 | 67.26 | 0 | +3.51(+5.51%) | |
Feb 15, 2018 | 59.86 | 64.67 | 59.86 | 63.75 | 2,493,835 | +4.46(+7.52%) |
Feb 14, 2018 | 60.44 | 54.69 | 59.29 | 1,721,077 | +4.60(+8.41%) | |
Feb 13, 2018 | 55.00 | 55.11 | 53.53 | 54.69 | 1,071,799 | -0.67(-1.21%) |
Feb 12, 2018 | 54.20 | 56.10 | 54.20 | 55.36 | 841,539 | +1.47(+2.73%) |
Feb 09, 2018 | 54.42 | 54.96 | 51.68 | 53.89 | 747,028 | +0.22(+0.41%) |
Feb 08, 2018 | 56.43 | 53.64 | 53.67 | 584,623 | -2.33(-4.16%) | |
Feb 07, 2018 | 55.63 | 57.73 | 55.61 | 56.00 | 668,906 | +0.34(+0.61%) |
Feb 06, 2018 | 55.49 | 57.03 | 54.07 | 55.66 | 903,383 | -1.46(-2.55%) |
Feb 05, 2018 | 62.71 | 62.98 | 56.03 | 57.12 | 2,253,694 | -6.30(-9.94%) |
Feb 02, 2018 | 58.00 | 64.04 | 57.94 | 63.42 | 2,911,395 | +5.09(+8.73%) |
Feb 01, 2018 | 56.77 | 58.56 | 56.77 | 58.33 | 714,368 | +1.16(+2.03%) |
Jan 31, 2018 | 57.53 | 58.13 | 55.97 | 57.17 | 1,050,792 | -0.12(-0.21%) |
Jan 30, 2018 | 58.50 | 58.69 | 57.23 | 57.29 | 856,148 | -1.50(-2.55%) |
Jan 29, 2018 | 59.23 | 60.31 | 58.63 | 58.79 | 893,512 | -0.44(-0.74%) |
Jan 26, 2018 | 59.87 | 60.14 | 59.02 | 59.23 | 552,302 | -0.62(-1.04%) |
Jan 25, 2018 | 59.06 | 59.87 | 58.28 | 59.85 | 350,779 | +1.01(+1.72%) |
Jan 24, 2018 | 59.20 | 59.80 | 57.98 | 58.84 | 507,410 | -0.35(-0.59%) |
Jan 23, 2018 | 57.72 | 59.75 | 57.60 | 59.19 | 774,293 | +1.57(+2.72%) |
Jan 22, 2018 | 57.44 | 58.21 | 56.98 | 57.62 | 728,369 | +0.59(+1.03%) |
Jan 19, 2018 | 56.49 | 57.18 | 56.15 | 57.03 | 716,716 | +0.91(+1.62%) |
Jan 18, 2018 | 56.73 | 56.73 | 55.93 | 56.12 | 758,824 | -0.85(-1.49%) |
Jan 17, 2018 | 56.80 | 57.32 | 55.91 | 56.97 | 1,244,119 | +0.40(+0.71%) |
Jan 16, 2018 | 59.00 | 59.05 | 56.43 | 56.57 | 1,378,351 | -2.14(-3.65%) |
Jan 12, 2018 | 58.71 | 58.71 | 58.71 | 0 | -0.26(-0.44%) | |
Jan 11, 2018 | 59.04 | 60.50 | 58.66 | 58.97 | 1,004,369 | +0.26(+0.44%) |
Jan 10, 2018 | 56.51 | 59.15 | 56.24 | 58.71 | 1,823,302 | +2.07(+3.65%) |
Jan 09, 2018 | 55.42 | 56.80 | 54.59 | 56.64 | 953,248 | +3.03(+5.65%) |
Jan 08, 2018 | 54.15 | 54.38 | 53.15 | 53.61 | 714,174 | -0.53(-0.98%) |
Jan 05, 2018 | 54.78 | 54.98 | 53.87 | 54.14 | 483,183 | -0.40(-0.73%) |
Jan 04, 2018 | 55.89 | 56.18 | 53.55 | 54.54 | 1,286,051 | -1.34(-2.41%) |
Jan 03, 2018 | 55.48 | 56.07 | 54.63 | 55.88 | 501,181 | +0.66(+1.20%) |
Jan 02, 2018 | 54.99 | 55.75 | 54.87 | 55.22 | 584,546 | +0.49(+0.90%) |
Dec 29, 2017 | 54.73 | 54.73 | 54.73 | 0 | -0.66(-1.19%) | |
Dec 28, 2017 | 54.49 | 55.85 | 54.45 | 55.39 | 783,601 | +0.82(+1.50%) |
Dec 27, 2017 | 53.82 | 54.62 | 53.81 | 54.57 | 731,866 | +0.86(+1.60%) |
Dec 26, 2017 | 52.99 | 53.86 | 52.93 | 53.71 | 585,152 | +0.67(+1.26%) |
Dec 22, 2017 | 52.67 | 53.27 | 52.49 | 53.04 | 717,500 | +0.52(+0.99%) |
Dec 21, 2017 | 52.15 | 52.83 | 51.97 | 52.52 | 515,836 | +0.40(+0.77%) |
Dec 20, 2017 | 52.01 | 52.53 | 51.71 | 52.12 | 640,261 | +0.32(+0.62%) |
Dec 19, 2017 | 52.29 | 52.67 | 51.73 | 51.80 | 648,678 | -0.39(-0.75%) |
Dec 18, 2017 | 52.80 | 52.94 | 51.98 | 52.19 | 476,104 | -0.43(-0.82%) |
Dec 15, 2017 | 51.51 | 52.88 | 51.15 | 52.62 | 2,641,459 | +1.06(+2.06%) |
Dec 14, 2017 | 52.43 | 52.43 | 51.42 | 51.56 | 901,346 | -0.69(-1.32%) |
Dec 13, 2017 | 52.06 | 52.46 | 51.09 | 52.25 | 1,146,639 | +0.10(+0.19%) |
Dec 12, 2017 | 51.97 | 52.34 | 51.60 | 52.15 | 777,528 | -0.01(-0.02%) |
Dec 11, 2017 | 52.73 | 52.77 | 51.95 | 52.16 | 1,027,775 | -0.72(-1.36%) |
Dec 08, 2017 | 53.26 | 53.43 | 52.71 | 52.88 | 852,677 | +0.10(+0.19%) |
Dec 07, 2017 | 52.93 | 53.08 | 52.37 | 52.78 | 944,975 | +0.02(+0.04%) |
Dec 06, 2017 | 54.56 | 54.72 | 52.30 | 52.76 | 1,165,162 | -1.58(-2.91%) |
Dec 05, 2017 | 54.18 | 55.00 | 53.76 | 54.34 | 1,203,703 | -0.24(-0.44%) |
Dec 04, 2017 | 54.04 | 55.08 | 54.04 | 54.58 | 1,550,417 | +0.88(+1.64%) |
Dec 01, 2017 | 51.98 | 53.85 | 51.84 | 53.70 | 1,692,614 | +1.41(+2.70%) |
Nov 30, 2017 | 51.59 | 52.31 | 51.00 | 52.29 | 856,233 | +0.84(+1.63%) |
Nov 29, 2017 | 51.25 | 51.73 | 49.93 | 51.45 | 873,874 | +0.30(+0.59%) |
Nov 28, 2017 | 50.57 | 51.40 | 49.74 | 51.15 | 997,429 | +0.79(+1.57%) |
Nov 27, 2017 | 52.01 | 52.99 | 49.45 | 50.36 | 2,409,262 | -0.69(-1.35%) |
Nov 24, 2017 | 50.02 | 51.28 | 50.02 | 51.05 | 547,001 | +0.90(+1.80%) |
Nov 22, 2017 | 49.56 | 50.30 | 49.38 | 50.15 | 454,204 | +0.79(+1.59%) |
Nov 21, 2017 | 48.10 | 49.58 | 47.73 | 49.36 | 908,450 | +1.59(+3.33%) |
Nov 20, 2017 | 48.27 | 48.27 | 47.64 | 47.77 | 427,279 | -0.63(-1.30%) |
Nov 17, 2017 | 47.67 | 48.41 | 47.65 | 48.40 | 897,051 | +0.65(+1.36%) |
Nov 16, 2017 | 48.06 | 48.95 | 47.70 | 47.75 | 592,902 | -0.33(-0.69%) |
Nov 15, 2017 | 47.70 | 49.12 | 46.42 | 48.08 | 946,888 | +0.39(+0.82%) |
Nov 14, 2017 | 48.71 | 49.24 | 47.58 | 47.69 | 1,157,699 | -1.48(-3.01%) |
Nov 13, 2017 | 47.84 | 49.66 | 47.74 | 49.17 | 913,038 | +1.32(+2.76%) |
Nov 10, 2017 | 48.08 | 48.08 | 46.80 | 47.85 | 1,285,354 | -0.20(-0.42%) |
Nov 09, 2017 | 47.99 | 48.20 | 47.33 | 48.05 | 478,486 | +0.02(+0.04%) |
Nov 08, 2017 | 47.28 | 48.22 | 47.06 | 48.03 | 799,376 | +0.33(+0.69%) |
Nov 07, 2017 | 48.65 | 48.78 | 47.34 | 47.70 | 870,887 | -1.06(-2.17%) |
Nov 06, 2017 | 51.17 | 51.43 | 48.56 | 48.76 | 1,677,847 | -2.23(-4.37%) |
Nov 03, 2017 | 48.65 | 51.04 | 48.60 | 50.99 | 956,093 | +2.15(+4.40%) |
Nov 02, 2017 | 48.78 | 49.15 | 48.44 | 48.84 | 827,224 | +0.19(+0.39%) |
Nov 01, 2017 | 49.16 | 49.16 | 48.44 | 48.65 | 848,531 | -0.11(-0.23%) |
Oct 31, 2017 | 48.77 | 49.37 | 48.35 | 48.76 | 895,891 | -0.13(-0.27%) |
Oct 30, 2017 | 49.50 | 50.09 | 48.69 | 48.89 | 1,649,887 | -0.96(-1.93%) |
Oct 27, 2017 | 55.00 | 56.58 | 49.52 | 49.85 | 2,192,899 | -5.12(-9.31%) |
Oct 26, 2017 | 49.00 | 55.31 | 47.01 | 54.97 | 3,023,191 | +5.48(+11.07%) |
Oct 25, 2017 | 50.70 | 51.16 | 49.37 | 49.49 | 1,025,248 | -0.89(-1.77%) |
Oct 24, 2017 | 49.68 | 50.52 | 49.15 | 50.38 | 1,380,069 | +0.91(+1.84%) |
Oct 23, 2017 | 50.58 | 50.58 | 49.40 | 49.47 | 1,132,353 | -1.11(-2.19%) |
Oct 20, 2017 | 50.54 | 50.84 | 50.08 | 50.58 | 809,148 | +0.02(+0.04%) |
Oct 19, 2017 | 51.20 | 51.37 | 50.23 | 50.56 | 600,587 | -0.53(-1.04%) |
Oct 18, 2017 | 51.75 | 51.99 | 50.81 | 51.09 | 529,496 | -0.39(-0.76%) |
Oct 17, 2017 | 50.65 | 51.74 | 50.34 | 51.48 | 517,979 | +0.73(+1.44%) |
Oct 16, 2017 | 49.00 | 51.04 | 48.96 | 50.75 | 797,626 | +0.46(+0.91%) |
Oct 13, 2017 | 50.15 | 50.56 | 50.01 | 50.29 | 384,813 | -0.04(-0.08%) |
Oct 12, 2017 | 51.34 | 51.57 | 49.82 | 50.33 | 928,106 | -1.23(-2.39%) |
Oct 11, 2017 | 51.26 | 51.97 | 51.14 | 51.56 | 692,060 | +0.39(+0.76%) |
Oct 10, 2017 | 51.28 | 51.34 | 50.85 | 51.17 | 375,140 | -0.11(-0.21%) |
Oct 09, 2017 | 51.66 | 51.82 | 51.21 | 51.28 | 346,375 | -0.22(-0.43%) |
Oct 06, 2017 | 52.00 | 52.27 | 51.29 | 51.50 | 476,334 | -0.76(-1.45%) |
Oct 05, 2017 | 51.70 | 52.30 | 51.09 | 52.26 | 422,790 | +0.39(+0.75%) |
Oct 04, 2017 | 51.51 | 52.11 | 51.10 | 51.87 | 346,573 | +0.44(+0.86%) |
Oct 03, 2017 | 51.80 | 51.80 | 50.71 | 51.43 | 507,605 | -0.30(-0.58%) |
Oct 02, 2017 | 50.64 | 51.86 | 50.31 | 51.73 | 958,052 | +0.89(+1.75%) |
Sep 29, 2017 | 51.80 | 52.11 | 50.83 | 50.84 | 665,240 | -0.98(-1.89%) |
Sep 28, 2017 | 51.46 | 52.00 | 51.00 | 51.82 | 681,381 | +0.50(+0.97%) |
Sep 27, 2017 | 51.66 | 51.97 | 51.18 | 51.32 | 804,876 | -0.14(-0.27%) |
Sep 26, 2017 | 52.28 | 52.28 | 51.22 | 51.46 | 686,744 | -0.32(-0.62%) |
Sep 25, 2017 | 50.31 | 51.82 | 50.13 | 51.78 | 859,782 | +1.41(+2.80%) |
Sep 22, 2017 | 50.42 | 50.64 | 50.04 | 50.37 | 385,423 | +0.03(+0.06%) |
Sep 21, 2017 | 50.59 | 50.91 | 50.06 | 50.34 | 361,100 | -0.32(-0.63%) |
Sep 20, 2017 | 50.61 | 50.91 | 49.96 | 50.66 | 534,996 | +0.12(+0.24%) |
Sep 19, 2017 | 52.18 | 52.18 | 50.46 | 50.54 | 674,134 | -1.48(-2.85%) |
Sep 18, 2017 | 51.97 | 52.52 | 51.70 | 52.02 | 560,169 | +0.00(+0.00%) |
Sep 15, 2017 | 52.47 | 52.88 | 51.56 | 52.02 | 1,583,678 | -0.31(-0.59%) |
Sep 14, 2017 | 52.15 | 52.70 | 50.95 | 52.33 | 725,230 | +0.04(+0.08%) |
Sep 13, 2017 | 52.93 | 53.58 | 52.04 | 52.29 | 914,716 | -1.10(-2.06%) |
Sep 12, 2017 | 52.65 | 54.40 | 52.50 | 53.39 | 1,288,465 | +0.95(+1.81%) |
Sep 11, 2017 | 50.50 | 52.52 | 50.50 | 52.44 | 1,050,492 | +1.88(+3.72%) |
Sep 08, 2017 | 50.26 | 50.64 | 49.90 | 50.56 | 627,845 | +0.20(+0.40%) |
Sep 07, 2017 | 49.81 | 50.76 | 48.97 | 50.36 | 687,356 | +0.55(+1.10%) |
Sep 06, 2017 | 49.67 | 50.15 | 49.65 | 49.81 | 482,886 | +0.27(+0.55%) |
Sep 05, 2017 | 49.51 | 49.85 | 48.90 | 49.54 | 961,749 | -0.18(-0.36%) |