Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 68.96 | 68.96 | 68.96 | 0 | +0.30(+0.44%) | |
Aug 30, 2018 | 69.20 | 69.32 | 68.62 | 68.66 | 655,355 | -0.85(-1.22%) |
Aug 29, 2018 | 68.76 | 69.58 | 68.64 | 69.51 | 1,085,948 | +0.83(+1.21%) |
Aug 28, 2018 | 69.11 | 69.11 | 68.65 | 68.68 | 823,704 | -0.34(-0.49%) |
Aug 27, 2018 | 68.59 | 69.48 | 68.56 | 69.02 | 925,895 | +0.60(+0.88%) |
Aug 24, 2018 | 68.34 | 68.61 | 67.78 | 68.42 | 927,670 | +0.28(+0.41%) |
Aug 23, 2018 | 68.22 | 68.32 | 67.91 | 68.13 | 1,190,275 | +0.02(+0.03%) |
Aug 22, 2018 | 67.90 | 68.56 | 67.79 | 68.12 | 843,366 | +0.02(+0.03%) |
Aug 21, 2018 | 67.90 | 68.60 | 67.83 | 68.10 | 1,251,911 | +0.40(+0.58%) |
Aug 20, 2018 | 67.69 | 67.87 | 67.37 | 67.70 | 1,199,881 | +0.06(+0.09%) |
Aug 17, 2018 | 68.61 | 68.68 | 67.55 | 67.64 | 1,610,736 | -0.99(-1.45%) |
Aug 16, 2018 | 68.68 | 69.32 | 68.50 | 68.63 | 1,116,414 | +0.29(+0.42%) |
Aug 15, 2018 | 68.18 | 68.50 | 67.69 | 68.34 | 969,644 | -0.10(-0.14%) |
Aug 14, 2018 | 67.73 | 68.48 | 67.61 | 68.44 | 1,424,793 | +0.68(+1.00%) |
Aug 13, 2018 | 69.72 | 69.94 | 67.65 | 67.76 | 2,316,110 | -1.95(-2.80%) |
Aug 10, 2018 | 69.21 | 69.94 | 68.63 | 69.72 | 1,184,415 | -0.14(-0.20%) |
Aug 09, 2018 | 69.98 | 70.23 | 69.65 | 69.86 | 958,497 | +0.11(+0.15%) |
Aug 08, 2018 | 70.16 | 70.19 | 69.53 | 69.75 | 847,011 | -0.25(-0.35%) |
Aug 07, 2018 | 69.65 | 70.18 | 68.99 | 70.00 | 1,181,105 | +0.70(+1.01%) |
Aug 06, 2018 | 67.85 | 69.32 | 67.58 | 69.29 | 1,139,571 | +1.41(+2.08%) |
Aug 03, 2018 | 68.35 | 68.38 | 66.98 | 67.88 | 1,496,049 | -0.39(-0.57%) |
Aug 02, 2018 | 66.68 | 68.36 | 66.59 | 68.27 | 1,606,813 | +1.08(+1.61%) |
Aug 01, 2018 | 67.16 | 67.84 | 66.50 | 67.18 | 1,629,885 | +0.60(+0.90%) |
Jul 31, 2018 | 66.56 | 66.96 | 66.21 | 66.59 | 1,180,841 | +0.51(+0.77%) |
Jul 30, 2018 | 66.30 | 66.91 | 65.99 | 66.08 | 1,080,504 | -0.22(-0.33%) |
Jul 27, 2018 | 66.80 | 66.80 | 65.62 | 66.30 | 1,680,140 | -0.46(-0.68%) |
Jul 26, 2018 | 65.76 | 67.32 | 65.53 | 66.75 | 2,042,908 | +1.27(+1.93%) |
Jul 25, 2018 | 63.51 | 65.63 | 62.50 | 65.49 | 3,864,611 | +4.87(+8.03%) |
Jul 24, 2018 | 61.14 | 61.57 | 60.40 | 60.62 | 1,978,000 | -0.07(-0.12%) |
Jul 23, 2018 | 60.12 | 60.84 | 59.95 | 60.69 | 1,005,667 | +0.53(+0.88%) |
Jul 20, 2018 | 59.62 | 60.56 | 57.74 | 60.16 | 1,083,797 | -0.04(-0.07%) |
Jul 19, 2018 | 60.21 | 60.37 | 59.79 | 60.21 | 797,311 | -0.01(-0.01%) |
Jul 18, 2018 | 59.55 | 60.76 | 58.72 | 60.21 | 1,936,133 | +0.73(+1.23%) |
Jul 17, 2018 | 58.84 | 59.72 | 58.84 | 59.48 | 1,412,624 | +0.53(+0.89%) |
Jul 16, 2018 | 59.33 | 59.67 | 58.91 | 58.96 | 665,559 | -0.37(-0.62%) |
Jul 13, 2018 | 58.90 | 59.47 | 58.86 | 59.33 | 1,128,736 | +0.42(+0.72%) |
Jul 12, 2018 | 58.85 | 59.11 | 58.19 | 58.90 | 920,698 | +0.44(+0.75%) |
Jul 11, 2018 | 58.10 | 58.76 | 58.00 | 58.47 | 796,973 | +0.16(+0.27%) |
Jul 10, 2018 | 59.10 | 59.12 | 57.95 | 58.31 | 1,043,311 | -0.71(-1.21%) |
Jul 09, 2018 | 58.20 | 59.02 | 58.20 | 59.02 | 845,112 | +1.12(+1.93%) |
Jul 06, 2018 | 57.70 | 58.05 | 57.45 | 57.90 | 908,736 | +0.21(+0.37%) |
Jul 05, 2018 | 57.73 | 57.74 | 57.16 | 57.69 | 1,130,222 | +0.37(+0.64%) |
Jul 03, 2018 | 57.32 | 57.32 | 57.32 | 0 | -0.20(-0.35%) | |
Jul 02, 2018 | 56.73 | 57.56 | 56.51 | 57.52 | 1,251,678 | +0.31(+0.54%) |
Jun 29, 2018 | 57.26 | 57.86 | 57.00 | 57.22 | 1,548,505 | +0.28(+0.49%) |
Jun 28, 2018 | 57.58 | 57.66 | 56.24 | 56.94 | 2,176,127 | -0.88(-1.52%) |
Jun 27, 2018 | 59.67 | 59.71 | 57.81 | 57.81 | 1,403,707 | -1.85(-3.11%) |
Jun 26, 2018 | 60.08 | 60.18 | 59.59 | 59.67 | 1,342,557 | -0.46(-0.76%) |
Jun 25, 2018 | 61.02 | 61.02 | 59.78 | 60.13 | 1,617,195 | -1.26(-2.05%) |
Jun 22, 2018 | 61.39 | 61.49 | 61.01 | 61.38 | 1,481,334 | +0.27(+0.45%) |
Jun 21, 2018 | 61.38 | 61.39 | 60.81 | 61.11 | 1,043,847 | -0.29(-0.47%) |
Jun 20, 2018 | 61.08 | 61.44 | 60.93 | 61.40 | 1,164,897 | +0.54(+0.88%) |
Jun 19, 2018 | 60.76 | 61.08 | 59.92 | 60.86 | 1,532,010 | -0.48(-0.79%) |
Jun 18, 2018 | 61.05 | 61.52 | 60.97 | 61.35 | 1,651,748 | -0.12(-0.20%) |
Jun 15, 2018 | 61.57 | 61.46 | 61.47 | 1,576,962 | +0.01(+0.01%) | |
Jun 14, 2018 | 61.74 | 61.83 | 61.17 | 61.46 | 1,271,873 | -0.12(-0.20%) |
Jun 13, 2018 | 61.18 | 61.76 | 60.72 | 61.59 | 1,240,267 | +0.59(+0.97%) |
Jun 12, 2018 | 60.67 | 61.01 | 60.36 | 61.00 | 660,540 | +0.50(+0.83%) |
Jun 11, 2018 | 60.57 | 60.97 | 60.48 | 60.50 | 886,843 | -0.07(-0.12%) |
Jun 08, 2018 | 59.71 | 61.03 | 59.71 | 60.57 | 1,217,039 | +0.76(+1.26%) |
Jun 07, 2018 | 59.36 | 59.85 | 59.13 | 59.81 | 1,594,822 | +0.46(+0.77%) |
Jun 06, 2018 | 59.35 | 59.35 | 1,699,734 | +1.28(+2.21%) | ||
Jun 05, 2018 | 57.13 | 58.11 | 56.98 | 58.07 | 1,077,584 | +1.09(+1.91%) |
Jun 04, 2018 | 56.48 | 57.10 | 56.33 | 56.98 | 1,067,207 | +0.62(+1.09%) |
Jun 01, 2018 | 56.44 | 56.65 | 56.22 | 56.36 | 960,459 | +0.40(+0.71%) |
May 31, 2018 | 56.22 | 56.44 | 55.93 | 55.97 | 1,276,227 | -0.28(-0.50%) |
May 30, 2018 | 55.99 | 56.47 | 55.72 | 56.25 | 1,155,230 | +0.69(+1.23%) |
May 29, 2018 | 55.56 | 55.75 | 55.16 | 55.56 | 1,054,105 | -0.35(-0.63%) |
May 25, 2018 | 55.92 | 55.92 | 55.92 | 0 | -0.11(-0.20%) | |
May 24, 2018 | 55.86 | 56.15 | 55.57 | 56.03 | 1,349,024 | +0.12(+0.22%) |
May 23, 2018 | 55.99 | 56.00 | 55.24 | 55.91 | 1,388,911 | -0.47(-0.84%) |
May 22, 2018 | 57.09 | 57.19 | 56.33 | 56.38 | 863,082 | -0.54(-0.95%) |
May 21, 2018 | 56.62 | 56.97 | 56.41 | 56.92 | 1,259,909 | +0.59(+1.06%) |
May 18, 2018 | 55.95 | 56.69 | 55.76 | 56.33 | 1,361,662 | +0.56(+1.00%) |
May 17, 2018 | 55.37 | 55.90 | 55.36 | 55.77 | 1,364,118 | +0.33(+0.60%) |
May 16, 2018 | 55.02 | 55.74 | 54.97 | 55.44 | 1,457,805 | +0.52(+0.94%) |
May 15, 2018 | 54.67 | 55.06 | 54.67 | 54.92 | 558,811 | -0.08(-0.14%) |
May 14, 2018 | 55.57 | 55.57 | 54.83 | 55.00 | 642,048 | -0.26(-0.48%) |
May 11, 2018 | 55.16 | 55.57 | 54.97 | 55.26 | 1,125,862 | +0.08(+0.14%) |
May 10, 2018 | 55.40 | 55.45 | 54.95 | 55.18 | 855,011 | -0.04(-0.08%) |
May 09, 2018 | 55.39 | 55.39 | 54.54 | 55.23 | 1,157,608 | +0.31(+0.56%) |
May 08, 2018 | 54.17 | 55.04 | 54.15 | 54.92 | 1,499,673 | +0.74(+1.37%) |
May 07, 2018 | 54.42 | 54.42 | 53.50 | 54.18 | 753,810 | -0.12(-0.23%) |
May 04, 2018 | 53.48 | 54.45 | 53.00 | 54.30 | 844,981 | +0.56(+1.04%) |
May 03, 2018 | 53.81 | 54.11 | 53.02 | 53.74 | 1,659,615 | -0.25(-0.47%) |
May 02, 2018 | 53.12 | 54.19 | 53.11 | 53.99 | 2,187,634 | +0.81(+1.53%) |
May 01, 2018 | 53.17 | 53.24 | 52.40 | 53.18 | 1,880,660 | +0.02(+0.03%) |
Apr 30, 2018 | 53.54 | 53.92 | 53.16 | 53.16 | 1,282,479 | -0.37(-0.69%) |
Apr 27, 2018 | 53.13 | 53.61 | 52.62 | 53.53 | 1,181,006 | +0.40(+0.76%) |
Apr 26, 2018 | 53.10 | 53.45 | 52.25 | 53.13 | 2,075,358 | +0.20(+0.38%) |
Apr 25, 2018 | 53.10 | 53.73 | 52.26 | 52.92 | 4,456,887 | +2.65(+5.27%) |
Apr 24, 2018 | 51.37 | 51.42 | 49.80 | 50.27 | 2,294,709 | -0.80(-1.56%) |
Apr 23, 2018 | 51.53 | 51.73 | 50.73 | 51.07 | 1,240,400 | -0.17(-0.34%) |
Apr 20, 2018 | 53.03 | 53.23 | 50.87 | 51.24 | 1,969,232 | -1.74(-3.29%) |
Apr 19, 2018 | 52.86 | 53.00 | 52.65 | 52.98 | 1,107,541 | +0.09(+0.17%) |
Apr 18, 2018 | 52.54 | 52.99 | 52.29 | 52.90 | 976,178 | +0.66(+1.26%) |
Apr 17, 2018 | 52.25 | 52.36 | 51.88 | 52.24 | 739,612 | +0.38(+0.73%) |
Apr 16, 2018 | 51.79 | 52.15 | 51.46 | 51.87 | 987,179 | +0.62(+1.21%) |
Apr 13, 2018 | 51.82 | 51.84 | 51.03 | 51.24 | 691,599 | -0.32(-0.61%) |
Apr 12, 2018 | 51.24 | 51.82 | 51.13 | 51.56 | 669,179 | +0.58(+1.13%) |
Apr 11, 2018 | 51.44 | 51.60 | 50.93 | 50.98 | 826,043 | -0.90(-1.74%) |
Apr 10, 2018 | 51.43 | 52.07 | 50.96 | 51.88 | 1,188,788 | +1.16(+2.28%) |
Apr 09, 2018 | 50.71 | 51.62 | 50.39 | 50.73 | 1,626,035 | +0.72(+1.43%) |
Apr 06, 2018 | 51.29 | 51.46 | 49.71 | 50.01 | 1,128,942 | -1.82(-3.51%) |
Apr 05, 2018 | 51.63 | 51.94 | 51.05 | 51.83 | 833,446 | +0.60(+1.16%) |
Apr 04, 2018 | 50.86 | 51.31 | 50.27 | 51.23 | 1,822,119 | -0.32(-0.63%) |
Apr 03, 2018 | 51.50 | 51.78 | 50.99 | 51.56 | 1,600,693 | +1.26(+2.51%) |
Apr 02, 2018 | 50.65 | 50.74 | 49.41 | 50.30 | 1,870,200 | -0.36(-0.71%) |
Mar 29, 2018 | 50.66 | 50.66 | 50.66 | 0 | +0.93(+1.87%) | |
Mar 28, 2018 | 49.51 | 50.14 | 49.09 | 49.73 | 1,602,215 | +0.37(+0.74%) |
Mar 27, 2018 | 50.00 | 50.40 | 49.03 | 49.36 | 1,370,998 | -0.41(-0.83%) |
Mar 26, 2018 | 49.45 | 49.82 | 48.73 | 49.77 | 2,358,130 | +0.98(+2.01%) |
Mar 23, 2018 | 50.79 | 51.17 | 48.71 | 48.79 | 1,668,667 | -2.01(-3.96%) |
Mar 22, 2018 | 51.78 | 52.11 | 50.76 | 50.81 | 1,387,065 | -1.40(-2.68%) |
Mar 21, 2018 | 52.22 | 52.74 | 52.19 | 52.21 | 709,418 | +0.03(+0.05%) |
Mar 20, 2018 | 52.07 | 52.55 | 52.07 | 52.18 | 862,922 | +0.18(+0.35%) |
Mar 19, 2018 | 52.01 | 52.30 | 51.53 | 52.00 | 845,377 | -0.02(-0.03%) |
Mar 16, 2018 | 51.42 | 52.33 | 51.28 | 52.01 | 2,374,781 | +0.63(+1.23%) |
Mar 15, 2018 | 51.19 | 51.77 | 51.09 | 51.38 | 952,750 | +0.24(+0.46%) |
Mar 14, 2018 | 52.01 | 52.01 | 50.90 | 51.15 | 1,160,300 | -0.60(-1.15%) |
Mar 13, 2018 | 52.01 | 52.28 | 51.57 | 51.74 | 1,049,063 | -0.18(-0.35%) |
Mar 12, 2018 | 52.91 | 52.91 | 51.67 | 51.93 | 1,169,598 | -1.02(-1.93%) |
Mar 09, 2018 | 52.74 | 52.98 | 52.06 | 52.95 | 1,401,675 | +0.74(+1.42%) |
Mar 08, 2018 | 52.54 | 52.65 | 51.61 | 52.21 | 1,292,494 | -0.18(-0.35%) |
Mar 07, 2018 | 52.43 | 52.39 | 1,116,605 | +0.28(+0.54%) | ||
Mar 06, 2018 | 51.55 | 52.15 | 51.27 | 52.11 | 852,408 | +0.80(+1.55%) |
Mar 05, 2018 | 50.39 | 51.40 | 49.97 | 51.31 | 1,570,341 | +0.58(+1.14%) |
Mar 02, 2018 | 49.15 | 50.84 | 48.92 | 50.74 | 1,739,195 | +1.08(+2.17%) |
Mar 01, 2018 | 49.80 | 50.38 | 49.06 | 49.66 | 2,027,117 | -0.28(-0.56%) |
Feb 28, 2018 | 50.59 | 50.85 | 49.94 | 49.94 | 1,312,582 | -0.32(-0.63%) |
Feb 27, 2018 | 50.61 | 50.94 | 50.25 | 50.25 | 1,006,566 | -0.22(-0.43%) |
Feb 26, 2018 | 50.73 | 50.73 | 50.03 | 50.47 | 1,910,840 | -0.15(-0.29%) |
Feb 23, 2018 | 50.35 | 50.75 | 50.03 | 50.62 | 1,017,180 | +0.46(+0.91%) |
Feb 22, 2018 | 50.12 | 50.17 | 2,113,760 | +0.03(+0.07%) | ||
Feb 21, 2018 | 49.25 | 50.78 | 49.25 | 50.13 | 2,457,359 | +1.09(+2.22%) |
Feb 20, 2018 | 48.57 | 49.43 | 48.42 | 49.04 | 1,449,060 | +0.10(+0.21%) |
Feb 16, 2018 | 48.94 | 48.94 | 48.94 | 0 | -0.16(-0.32%) | |
Feb 15, 2018 | 49.20 | 49.29 | 48.61 | 49.10 | 1,749,134 | +0.23(+0.46%) |
Feb 14, 2018 | 47.11 | 49.10 | 47.11 | 48.87 | 1,426,263 | +1.29(+2.71%) |
Feb 13, 2018 | 46.48 | 47.78 | 46.48 | 47.58 | 1,634,357 | +0.91(+1.94%) |
Feb 12, 2018 | 46.66 | 47.15 | 46.17 | 46.68 | 1,391,384 | +0.33(+0.71%) |
Feb 09, 2018 | 46.37 | 46.74 | 44.72 | 46.34 | 1,862,876 | +0.84(+1.84%) |
Feb 08, 2018 | 49.05 | 49.05 | 45.47 | 45.51 | 2,042,572 | -3.45(-7.04%) |
Feb 07, 2018 | 48.53 | 49.35 | 48.26 | 48.96 | 2,116,777 | +0.18(+0.37%) |
Feb 06, 2018 | 46.32 | 49.10 | 46.14 | 48.77 | 2,117,184 | +0.61(+1.27%) |
Feb 05, 2018 | 48.68 | 49.34 | 47.86 | 48.16 | 1,442,180 | -0.81(-1.65%) |
Feb 02, 2018 | 50.51 | 50.92 | 48.52 | 48.97 | 2,290,959 | -1.99(-3.91%) |
Feb 01, 2018 | 50.39 | 51.46 | 50.24 | 50.97 | 1,308,522 | +0.57(+1.12%) |
Jan 31, 2018 | 50.86 | 52.76 | 50.32 | 50.40 | 3,187,372 | +0.42(+0.84%) |
Jan 30, 2018 | 49.70 | 50.17 | 49.46 | 49.98 | 1,549,128 | -0.18(-0.36%) |
Jan 29, 2018 | 50.81 | 50.91 | 50.06 | 50.17 | 1,235,610 | -0.81(-1.59%) |
Jan 26, 2018 | 50.47 | 51.00 | 49.96 | 50.98 | 1,053,459 | +1.04(+2.09%) |
Jan 25, 2018 | 50.00 | 50.24 | 49.64 | 49.93 | 947,362 | -0.08(-0.16%) |
Jan 24, 2018 | 49.95 | 50.21 | 49.51 | 50.01 | 710,592 | +0.32(+0.65%) |
Jan 23, 2018 | 49.80 | 49.98 | 49.29 | 49.69 | 686,653 | -0.34(-0.68%) |
Jan 22, 2018 | 49.48 | 50.07 | 49.16 | 50.03 | 1,100,699 | +0.37(+0.75%) |
Jan 19, 2018 | 48.91 | 49.68 | 48.91 | 49.65 | 887,904 | +0.96(+1.97%) |
Jan 18, 2018 | 49.40 | 49.54 | 48.25 | 48.70 | 1,656,734 | -1.04(-2.10%) |
Jan 17, 2018 | 48.92 | 49.86 | 48.80 | 49.74 | 1,419,999 | +1.24(+2.55%) |
Jan 16, 2018 | 49.46 | 49.77 | 48.24 | 48.50 | 949,718 | -0.57(-1.17%) |
Jan 12, 2018 | 49.08 | 49.08 | 49.08 | 0 | -0.20(-0.41%) | |
Jan 11, 2018 | 48.70 | 49.30 | 48.70 | 49.28 | 619,910 | +0.70(+1.43%) |
Jan 10, 2018 | 49.20 | 49.36 | 48.50 | 48.58 | 620,062 | -0.73(-1.48%) |
Jan 09, 2018 | 49.40 | 49.74 | 49.27 | 49.31 | 708,870 | -0.12(-0.25%) |
Jan 08, 2018 | 49.17 | 49.49 | 48.69 | 49.44 | 764,308 | +0.40(+0.82%) |
Jan 05, 2018 | 48.75 | 49.08 | 48.62 | 49.04 | 896,358 | +0.29(+0.59%) |
Jan 04, 2018 | 48.73 | 49.18 | 48.71 | 48.75 | 869,468 | +0.15(+0.30%) |
Jan 03, 2018 | 48.77 | 48.92 | 48.36 | 48.60 | 811,505 | -0.09(-0.18%) |
Jan 02, 2018 | 48.60 | 48.60 | 48.23 | 48.69 | 773,794 | +0.32(+0.67%) |
Dec 29, 2017 | 48.36 | 48.36 | 48.36 | 0 | -0.43(-0.87%) | |
Dec 28, 2017 | 48.69 | 49.42 | 48.16 | 48.79 | 680,981 | +0.52(+1.08%) |
Dec 27, 2017 | 48.16 | 48.41 | 47.97 | 48.27 | 451,237 | +0.10(+0.22%) |
Dec 26, 2017 | 48.49 | 48.74 | 47.90 | 48.16 | 424,485 | -0.32(-0.66%) |
Dec 22, 2017 | 48.77 | 48.77 | 48.13 | 48.49 | 440,388 | -0.17(-0.34%) |
Dec 21, 2017 | 48.63 | 48.82 | 48.37 | 48.65 | 646,461 | +0.00(+0.00%) |
Dec 20, 2017 | 48.59 | 48.97 | 48.28 | 48.65 | 625,747 | +0.41(+0.85%) |
Dec 19, 2017 | 48.27 | 48.50 | 48.01 | 48.24 | 874,115 | +0.03(+0.05%) |
Dec 18, 2017 | 48.49 | 48.70 | 48.06 | 48.22 | 964,356 | +0.10(+0.20%) |
Dec 15, 2017 | 47.41 | 48.36 | 47.26 | 48.12 | 2,136,093 | +0.91(+1.92%) |
Dec 14, 2017 | 47.48 | 47.64 | 47.06 | 47.22 | 1,004,832 | -0.11(-0.24%) |
Dec 13, 2017 | 47.33 | 47.91 | 47.06 | 47.33 | 841,227 | -0.01(-0.02%) |
Dec 12, 2017 | 47.34 | 47.97 | 47.07 | 47.34 | 779,443 | -0.17(-0.37%) |
Dec 11, 2017 | 47.61 | 47.69 | 47.02 | 47.51 | 907,334 | -0.10(-0.22%) |
Dec 08, 2017 | 47.01 | 47.63 | 46.36 | 47.62 | 1,138,772 | +1.00(+2.15%) |
Dec 07, 2017 | 46.39 | 46.69 | 46.27 | 46.61 | 1,500,379 | +0.39(+0.85%) |
Dec 06, 2017 | 46.25 | 46.81 | 46.00 | 46.22 | 1,481,615 | -0.18(-0.39%) |
Dec 05, 2017 | 48.72 | 48.74 | 46.30 | 46.41 | 2,561,419 | -2.93(-5.95%) |
Dec 04, 2017 | 49.34 | 49.61 | 49.28 | 49.34 | 1,306,071 | +0.51(+1.03%) |
Dec 01, 2017 | 49.67 | 49.67 | 48.34 | 48.83 | 1,004,122 | -0.84(-1.68%) |
Nov 30, 2017 | 49.50 | 50.09 | 49.37 | 49.67 | 1,394,576 | +0.19(+0.39%) |
Nov 29, 2017 | 48.69 | 49.75 | 48.62 | 49.48 | 772,701 | +0.79(+1.63%) |
Nov 28, 2017 | 47.97 | 48.75 | 47.86 | 48.69 | 1,094,806 | +0.87(+1.82%) |
Nov 27, 2017 | 47.63 | 48.32 | 47.54 | 47.82 | 744,274 | +0.19(+0.40%) |
Nov 24, 2017 | 47.67 | 47.69 | 47.41 | 47.62 | 446,600 | +0.09(+0.18%) |
Nov 22, 2017 | 47.80 | 47.87 | 47.41 | 47.54 | 799,000 | -0.24(-0.51%) |
Nov 21, 2017 | 47.68 | 47.79 | 47.25 | 47.78 | 1,242,784 | +0.18(+0.38%) |
Nov 20, 2017 | 47.60 | 47.72 | 47.29 | 47.60 | 1,294,006 | +0.00(+0.00%) |
Nov 17, 2017 | 47.53 | 47.88 | 47.03 | 47.60 | 1,387,326 | +0.00(+0.00%) |
Nov 16, 2017 | 46.63 | 47.82 | 46.35 | 47.60 | 1,565,603 | +1.27(+2.75%) |
Nov 15, 2017 | 46.28 | 46.76 | 45.87 | 46.32 | 1,119,831 | -0.07(-0.15%) |
Nov 14, 2017 | 46.11 | 46.57 | 45.92 | 46.39 | 904,497 | -0.02(-0.04%) |
Nov 13, 2017 | 45.73 | 46.56 | 45.60 | 46.41 | 1,061,670 | +0.55(+1.19%) |
Nov 10, 2017 | 45.57 | 45.93 | 45.28 | 45.87 | 532,623 | +0.30(+0.67%) |
Nov 09, 2017 | 45.59 | 46.03 | 45.36 | 45.56 | 962,985 | -0.16(-0.36%) |
Nov 08, 2017 | 45.39 | 45.87 | 45.21 | 45.73 | 773,066 | +0.27(+0.59%) |
Nov 07, 2017 | 45.34 | 45.50 | 44.69 | 45.46 | 1,092,815 | +0.16(+0.34%) |
Nov 06, 2017 | 45.09 | 45.61 | 44.68 | 45.30 | 1,087,385 | -0.08(-0.17%) |
Nov 03, 2017 | 44.82 | 45.46 | 44.76 | 45.38 | 1,067,477 | +0.42(+0.94%) |
Nov 02, 2017 | 44.71 | 45.08 | 44.21 | 44.95 | 679,586 | +0.26(+0.58%) |
Nov 01, 2017 | 45.07 | 45.16 | 44.26 | 44.69 | 987,497 | -0.19(-0.42%) |
Oct 31, 2017 | 44.19 | 45.21 | 44.19 | 44.89 | 828,293 | +0.67(+1.51%) |
Oct 30, 2017 | 45.56 | 45.64 | 44.13 | 44.22 | 2,070,922 | -1.60(-3.48%) |
Oct 27, 2017 | 46.07 | 46.39 | 45.23 | 45.81 | 1,345,716 | -0.36(-0.79%) |
Oct 26, 2017 | 44.95 | 46.37 | 44.88 | 46.18 | 1,308,693 | +1.45(+3.24%) |
Oct 25, 2017 | 45.07 | 46.38 | 44.43 | 44.73 | 2,903,681 | +0.63(+1.44%) |
Oct 24, 2017 | 44.64 | 43.78 | 44.10 | 2,075,769 | +0.02(+0.04%) | |
Oct 23, 2017 | 44.73 | 44.82 | 44.04 | 44.08 | 1,151,832 | -0.70(-1.57%) |
Oct 20, 2017 | 44.29 | 44.97 | 43.99 | 44.78 | 1,544,156 | +0.63(+1.43%) |
Oct 19, 2017 | 43.18 | 44.23 | 42.94 | 44.15 | 987,157 | +0.74(+1.70%) |
Oct 18, 2017 | 42.98 | 43.71 | 42.93 | 43.41 | 1,221,793 | +0.95(+2.23%) |
Oct 17, 2017 | 42.56 | 42.80 | 42.25 | 42.47 | 419,304 | -0.06(-0.14%) |
Oct 16, 2017 | 42.49 | 42.62 | 42.19 | 42.53 | 708,353 | +0.03(+0.08%) |
Oct 13, 2017 | 42.49 | 42.81 | 42.37 | 42.49 | 1,258,253 | +0.10(+0.23%) |
Oct 12, 2017 | 42.10 | 42.61 | 41.80 | 42.40 | 1,394,604 | +0.14(+0.33%) |
Oct 11, 2017 | 42.92 | 43.47 | 42.07 | 42.26 | 1,796,664 | -2.28(-5.12%) |
Oct 10, 2017 | 44.56 | 44.60 | 44.29 | 44.54 | 617,039 | +0.10(+0.21%) |
Oct 09, 2017 | 44.31 | 44.50 | 44.01 | 44.44 | 716,586 | +0.10(+0.23%) |
Oct 06, 2017 | 44.40 | 44.55 | 44.01 | 44.34 | 656,149 | -0.03(-0.06%) |
Oct 05, 2017 | 44.61 | 44.75 | 44.11 | 44.37 | 837,167 | -0.25(-0.56%) |
Oct 04, 2017 | 44.49 | 44.75 | 44.19 | 44.62 | 1,340,569 | +0.07(+0.16%) |
Oct 03, 2017 | 44.36 | 44.88 | 44.23 | 44.55 | 1,497,265 | +0.19(+0.43%) |
Oct 02, 2017 | 43.58 | 44.65 | 43.35 | 44.36 | 1,613,334 | +0.71(+1.63%) |
Sep 29, 2017 | 43.71 | 43.98 | 43.39 | 43.65 | 1,150,555 | -0.06(-0.14%) |
Sep 28, 2017 | 42.85 | 43.85 | 42.85 | 43.71 | 1,413,656 | +0.79(+1.84%) |
Sep 27, 2017 | 42.60 | 43.35 | 42.22 | 42.92 | 2,497,447 | +0.35(+0.81%) |
Sep 26, 2017 | 42.61 | 42.80 | 41.92 | 42.57 | 1,028,522 | -0.01(-0.02%) |
Sep 25, 2017 | 42.27 | 42.61 | 42.10 | 42.58 | 753,294 | +0.44(+1.05%) |
Sep 22, 2017 | 41.60 | 42.20 | 41.43 | 42.14 | 893,265 | +0.55(+1.33%) |
Sep 21, 2017 | 41.57 | 41.65 | 41.37 | 41.58 | 670,300 | +0.03(+0.06%) |
Sep 20, 2017 | 41.17 | 41.61 | 41.14 | 41.56 | 855,064 | +0.42(+1.01%) |
Sep 19, 2017 | 40.75 | 41.34 | 40.54 | 41.14 | 950,989 | +0.46(+1.13%) |
Sep 18, 2017 | 40.34 | 40.70 | 40.22 | 40.68 | 1,169,161 | +0.39(+0.97%) |
Sep 15, 2017 | 39.91 | 40.33 | 38.77 | 40.29 | 1,292,231 | +0.24(+0.61%) |
Sep 14, 2017 | 40.12 | 40.15 | 39.83 | 40.05 | 698,322 | -0.14(-0.35%) |
Sep 13, 2017 | 40.15 | 40.26 | 39.96 | 40.19 | 623,712 | -0.09(-0.22%) |
Sep 12, 2017 | 39.86 | 40.30 | 39.80 | 40.27 | 640,376 | +0.51(+1.29%) |
Sep 11, 2017 | 39.79 | 40.36 | 39.54 | 39.76 | 781,289 | +0.32(+0.81%) |
Sep 08, 2017 | 38.78 | 39.65 | 38.61 | 39.44 | 862,353 | +0.55(+1.43%) |
Sep 07, 2017 | 38.56 | 38.89 | 38.49 | 38.89 | 851,159 | +0.40(+1.04%) |
Sep 06, 2017 | 38.82 | 38.94 | 38.48 | 38.49 | 1,118,674 | -0.20(-0.52%) |
Sep 05, 2017 | 39.16 | 39.16 | 38.50 | 38.69 | 803,978 | -0.57(-1.46%) |