Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.52 | 45.52 | 45.52 | 0 | -0.71(-1.54%) | |
Aug 30, 2018 | 46.25 | 46.53 | 46.12 | 46.23 | 222,046 | -1.86(-3.86%) |
Aug 29, 2018 | 47.65 | 48.11 | 47.63 | 48.09 | 189,921 | +1.13(+2.40%) |
Aug 28, 2018 | 46.99 | 47.15 | 46.86 | 46.96 | 134,345 | +0.80(+1.74%) |
Aug 27, 2018 | 45.76 | 46.16 | 45.73 | 46.16 | 86,111 | +0.77(+1.69%) |
Aug 24, 2018 | 45.42 | 45.46 | 45.20 | 45.39 | 70,476 | +0.23(+0.52%) |
Aug 23, 2018 | 45.24 | 45.44 | 45.10 | 45.16 | 91,860 | -0.16(-0.36%) |
Aug 22, 2018 | 45.81 | 45.82 | 45.21 | 45.32 | 160,597 | +0.81(+1.82%) |
Aug 21, 2018 | 44.49 | 44.76 | 44.22 | 44.51 | 161,974 | +0.53(+1.21%) |
Aug 20, 2018 | 43.97 | 44.16 | 43.94 | 43.98 | 102,199 | +0.28(+0.64%) |
Aug 17, 2018 | 43.47 | 43.77 | 43.45 | 43.70 | 367,255 | +0.26(+0.60%) |
Aug 16, 2018 | 43.41 | 43.62 | 43.36 | 43.44 | 275,061 | +0.59(+1.37%) |
Aug 15, 2018 | 43.12 | 43.14 | 42.79 | 42.85 | 314,082 | -0.61(-1.41%) |
Aug 14, 2018 | 43.54 | 43.58 | 43.26 | 43.46 | 115,086 | +0.14(+0.31%) |
Aug 13, 2018 | 43.33 | 43.54 | 43.28 | 43.33 | 233,239 | +0.17(+0.40%) |
Aug 10, 2018 | 43.05 | 43.43 | 42.96 | 43.16 | 125,082 | -0.74(-1.68%) |
Aug 09, 2018 | 44.07 | 44.07 | 43.87 | 43.90 | 127,623 | -0.37(-0.83%) |
Aug 08, 2018 | 44.04 | 44.34 | 43.83 | 44.27 | 125,573 | -0.48(-1.07%) |
Aug 07, 2018 | 44.88 | 44.97 | 44.55 | 44.74 | 108,637 | +0.01(+0.02%) |
Aug 06, 2018 | 44.72 | 44.85 | 44.64 | 44.74 | 75,352 | -0.31(-0.68%) |
Aug 03, 2018 | 44.65 | 45.06 | 44.56 | 45.04 | 77,690 | +0.25(+0.56%) |
Aug 02, 2018 | 44.39 | 44.80 | 44.39 | 44.79 | 80,119 | +0.20(+0.44%) |
Aug 01, 2018 | 44.65 | 44.91 | 44.41 | 44.59 | 118,034 | +0.78(+1.79%) |
Jul 31, 2018 | 44.01 | 44.17 | 43.77 | 43.81 | 247,205 | -1.11(-2.47%) |
Jul 30, 2018 | 45.19 | 45.26 | 44.89 | 44.92 | 65,260 | -0.36(-0.80%) |
Jul 27, 2018 | 45.59 | 45.59 | 45.20 | 45.28 | 166,591 | +0.17(+0.38%) |
Jul 26, 2018 | 45.14 | 45.25 | 45.01 | 45.10 | 87,393 | +0.44(+0.99%) |
Jul 25, 2018 | 44.52 | 44.69 | 44.03 | 44.66 | 95,522 | -0.12(-0.26%) |
Jul 24, 2018 | 44.83 | 44.96 | 44.69 | 44.78 | 121,639 | +0.42(+0.95%) |
Jul 23, 2018 | 44.27 | 44.37 | 44.17 | 44.36 | 81,579 | -0.11(-0.24%) |
Jul 20, 2018 | 44.47 | 44.62 | 44.41 | 44.46 | 88,779 | -0.33(-0.74%) |
Jul 19, 2018 | 44.65 | 44.93 | 44.56 | 44.80 | 103,420 | +0.02(+0.04%) |
Jul 18, 2018 | 44.71 | 44.98 | 44.65 | 44.78 | 146,001 | -0.31(-0.68%) |
Jul 17, 2018 | 45.05 | 45.35 | 44.94 | 45.09 | 146,496 | +0.32(+0.70%) |
Jul 16, 2018 | 44.80 | 44.92 | 44.70 | 44.77 | 86,030 | +0.32(+0.73%) |
Jul 13, 2018 | 44.22 | 44.48 | 44.22 | 44.45 | 61,517 | +0.15(+0.35%) |
Jul 12, 2018 | 44.25 | 44.34 | 44.09 | 44.29 | 87,518 | +0.91(+2.10%) |
Jul 11, 2018 | 43.48 | 43.69 | 43.29 | 43.38 | 115,769 | -0.77(-1.73%) |
Jul 10, 2018 | 44.09 | 44.21 | 43.96 | 44.15 | 70,150 | -0.14(-0.33%) |
Jul 09, 2018 | 44.11 | 44.32 | 44.06 | 44.29 | 139,512 | -0.23(-0.53%) |
Jul 06, 2018 | 44.46 | 44.66 | 44.33 | 44.53 | 85,124 | +0.75(+1.71%) |
Jul 05, 2018 | 43.49 | 43.82 | 43.29 | 43.78 | 201,927 | -1.35(-2.99%) |
Jul 03, 2018 | 45.13 | 45.13 | 45.13 | 0 | +0.07(+0.16%) | |
Jul 02, 2018 | 44.72 | 45.10 | 44.67 | 45.06 | 69,778 | -0.31(-0.68%) |
Jun 29, 2018 | 45.34 | 45.49 | 45.26 | 45.37 | 68,522 | +0.48(+1.06%) |
Jun 28, 2018 | 44.75 | 44.94 | 44.51 | 44.89 | 87,919 | -0.14(-0.30%) |
Jun 27, 2018 | 45.54 | 45.68 | 44.98 | 45.02 | 96,767 | -0.43(-0.95%) |
Jun 26, 2018 | 45.37 | 45.56 | 45.11 | 45.46 | 83,339 | -0.01(-0.02%) |
Jun 25, 2018 | 45.82 | 45.84 | 45.23 | 45.46 | 101,197 | -0.59(-1.29%) |
Jun 22, 2018 | 45.91 | 46.21 | 45.65 | 46.06 | 141,856 | +0.85(+1.87%) |
Jun 21, 2018 | 45.72 | 45.72 | 45.18 | 45.21 | 208,865 | -0.33(-0.73%) |
Jun 20, 2018 | 45.46 | 45.56 | 45.21 | 45.55 | 98,646 | +0.19(+0.42%) |
Jun 19, 2018 | 44.92 | 45.39 | 44.90 | 45.36 | 106,944 | -0.01(-0.02%) |
Jun 18, 2018 | 45.37 | 45.41 | 45.10 | 45.37 | 132,677 | -0.87(-1.87%) |
Jun 15, 2018 | 46.26 | 46.36 | 46.23 | 148,582 | -0.13(-0.27%) | |
Jun 14, 2018 | 46.16 | 46.52 | 46.14 | 46.36 | 133,185 | +0.12(+0.25%) |
Jun 13, 2018 | 46.26 | 46.32 | 45.95 | 46.24 | 109,467 | +0.36(+0.79%) |
Jun 12, 2018 | 45.83 | 46.04 | 45.82 | 45.88 | 87,420 | -0.10(-0.22%) |
Jun 11, 2018 | 45.96 | 46.07 | 45.72 | 45.98 | 170,104 | -0.18(-0.39%) |
Jun 08, 2018 | 46.08 | 46.19 | 45.77 | 46.16 | 83,482 | +0.34(+0.75%) |
Jun 07, 2018 | 46.19 | 46.20 | 45.67 | 45.82 | 100,509 | -0.41(-0.90%) |
Jun 06, 2018 | 46.28 | 46.23 | 103,245 | +0.67(+1.46%) | ||
Jun 05, 2018 | 45.92 | 45.92 | 45.39 | 45.56 | 215,108 | +0.50(+1.12%) |
Jun 04, 2018 | 45.09 | 45.18 | 44.86 | 45.06 | 88,887 | +0.38(+0.85%) |
Jun 01, 2018 | 44.92 | 44.92 | 44.52 | 44.68 | 97,350 | -0.30(-0.66%) |
May 31, 2018 | 45.23 | 45.40 | 44.79 | 44.98 | 663,203 | -0.86(-1.87%) |
May 30, 2018 | 45.81 | 45.93 | 45.42 | 45.83 | 120,158 | +1.05(+2.33%) |
May 29, 2018 | 45.12 | 45.20 | 44.54 | 44.79 | 135,796 | -0.68(-1.49%) |
May 25, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 45.54 | 45.62 | 45.11 | 45.37 | 78,140 | -0.06(-0.14%) |
May 23, 2018 | 45.12 | 45.43 | 45.12 | 45.43 | 105,239 | -0.30(-0.65%) |
May 22, 2018 | 45.87 | 46.03 | 45.65 | 45.73 | 132,741 | -0.41(-0.90%) |
May 21, 2018 | 46.37 | 46.37 | 46.03 | 46.14 | 44,389 | +0.29(+0.63%) |
May 18, 2018 | 45.98 | 45.98 | 45.75 | 45.85 | 56,932 | -0.32(-0.69%) |
May 17, 2018 | 45.91 | 46.38 | 45.87 | 46.17 | 114,954 | +1.09(+2.41%) |
May 16, 2018 | 44.82 | 45.12 | 44.77 | 45.09 | 160,661 | +0.02(+0.04%) |
May 15, 2018 | 45.00 | 45.11 | 44.69 | 45.07 | 93,835 | -0.36(-0.80%) |
May 14, 2018 | 45.64 | 45.64 | 45.34 | 45.43 | 72,995 | +0.29(+0.65%) |
May 11, 2018 | 45.18 | 45.31 | 44.89 | 45.14 | 77,408 | +0.04(+0.08%) |
May 10, 2018 | 44.92 | 45.23 | 44.87 | 45.10 | 103,412 | +0.36(+0.82%) |
May 09, 2018 | 44.62 | 44.84 | 44.62 | 44.74 | 134,347 | +0.11(+0.24%) |
May 08, 2018 | 44.68 | 44.82 | 44.51 | 44.63 | 137,570 | -0.04(-0.08%) |
May 07, 2018 | 44.81 | 44.97 | 44.59 | 44.67 | 127,391 | +0.12(+0.28%) |
May 04, 2018 | 44.52 | 44.85 | 44.47 | 44.54 | 220,754 | +0.00(+0.00%) |
May 03, 2018 | 45.09 | 44.32 | 44.54 | 132,741 | -1.24(-2.70%) | |
May 02, 2018 | 45.93 | 46.16 | 45.77 | 45.78 | 147,277 | +0.76(+1.68%) |
May 01, 2018 | 44.98 | 45.12 | 44.53 | 45.02 | 100,192 | +0.01(+0.02%) |
Apr 30, 2018 | 45.38 | 45.51 | 45.02 | 45.02 | 124,282 | -0.16(-0.35%) |
Apr 27, 2018 | 45.23 | 45.31 | 44.96 | 45.18 | 148,614 | +0.37(+0.81%) |
Apr 26, 2018 | 44.55 | 44.99 | 44.47 | 44.81 | 319,665 | +0.73(+1.66%) |
Apr 25, 2018 | 43.89 | 44.13 | 43.64 | 44.08 | 218,292 | -0.77(-1.71%) |
Apr 24, 2018 | 44.76 | 45.10 | 44.64 | 44.85 | 338,143 | +1.08(+2.46%) |
Apr 23, 2018 | 44.60 | 44.62 | 43.72 | 43.77 | 468,690 | -2.55(-5.50%) |
Apr 20, 2018 | 46.34 | 46.41 | 46.11 | 46.32 | 86,023 | -0.23(-0.50%) |
Apr 19, 2018 | 46.63 | 46.75 | 46.44 | 46.55 | 160,144 | -0.44(-0.93%) |
Apr 18, 2018 | 46.63 | 47.05 | 46.53 | 46.98 | 298,450 | +0.37(+0.80%) |
Apr 17, 2018 | 45.99 | 46.70 | 45.97 | 46.61 | 436,181 | +1.09(+2.41%) |
Apr 16, 2018 | 45.97 | 45.97 | 45.37 | 45.51 | 173,433 | +0.24(+0.53%) |
Apr 13, 2018 | 45.51 | 45.51 | 45.19 | 45.27 | 92,788 | -0.01(-0.02%) |
Apr 12, 2018 | 45.28 | 45.42 | 45.22 | 45.28 | 93,314 | +0.21(+0.47%) |
Apr 11, 2018 | 45.18 | 45.37 | 45.02 | 45.07 | 97,290 | -0.54(-1.19%) |
Apr 10, 2018 | 45.59 | 45.94 | 45.51 | 45.61 | 187,315 | +0.34(+0.75%) |
Apr 09, 2018 | 45.45 | 45.70 | 45.22 | 45.27 | 128,328 | +0.37(+0.83%) |
Apr 06, 2018 | 45.16 | 45.47 | 44.81 | 44.90 | 172,893 | -0.28(-0.61%) |
Apr 05, 2018 | 45.20 | 45.35 | 45.13 | 45.18 | 135,611 | +0.49(+1.10%) |
Apr 04, 2018 | 44.38 | 44.74 | 44.16 | 44.69 | 372,230 | -0.48(-1.06%) |
Apr 03, 2018 | 45.07 | 45.29 | 44.89 | 45.17 | 108,993 | +0.32(+0.71%) |
Apr 02, 2018 | 45.48 | 45.56 | 44.63 | 44.85 | 92,538 | -0.62(-1.37%) |
Mar 29, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.53(+1.19%) | |
Mar 28, 2018 | 45.18 | 45.39 | 44.83 | 44.94 | 135,672 | +0.42(+0.94%) |
Mar 27, 2018 | 44.79 | 45.20 | 44.37 | 44.52 | 195,957 | +0.12(+0.26%) |
Mar 26, 2018 | 44.69 | 44.71 | 43.88 | 44.40 | 127,448 | +0.09(+0.20%) |
Mar 23, 2018 | 44.84 | 44.92 | 44.25 | 44.31 | 139,587 | -0.41(-0.92%) |
Mar 22, 2018 | 44.94 | 45.21 | 44.54 | 44.72 | 596,309 | -0.37(-0.83%) |
Mar 21, 2018 | 45.18 | 45.38 | 44.87 | 45.10 | 134,477 | +0.21(+0.48%) |
Mar 20, 2018 | 44.84 | 45.07 | 44.78 | 44.88 | 145,643 | -0.10(-0.22%) |
Mar 19, 2018 | 45.08 | 45.18 | 44.71 | 44.98 | 122,146 | +0.04(+0.08%) |
Mar 16, 2018 | 45.08 | 45.35 | 44.83 | 44.94 | 161,561 | -0.24(-0.53%) |
Mar 15, 2018 | 45.21 | 45.34 | 45.06 | 45.18 | 158,039 | -0.27(-0.59%) |
Mar 14, 2018 | 45.79 | 45.81 | 44.97 | 45.45 | 172,616 | -0.43(-0.93%) |
Mar 13, 2018 | 46.50 | 46.55 | 45.69 | 45.88 | 173,340 | -0.88(-1.88%) |
Mar 12, 2018 | 46.48 | 46.80 | 46.33 | 46.76 | 186,420 | -0.10(-0.21%) |
Mar 09, 2018 | 46.46 | 46.93 | 46.42 | 46.86 | 103,194 | +0.20(+0.42%) |
Mar 08, 2018 | 46.32 | 46.67 | 46.29 | 46.66 | 204,850 | +0.16(+0.34%) |
Mar 07, 2018 | 46.57 | 46.50 | 134,388 | +0.43(+0.93%) | ||
Mar 06, 2018 | 46.10 | 46.15 | 45.84 | 46.07 | 181,789 | -0.03(-0.06%) |
Mar 05, 2018 | 45.39 | 46.18 | 45.39 | 46.10 | 317,631 | +0.21(+0.47%) |
Mar 02, 2018 | 45.71 | 45.94 | 45.29 | 45.89 | 167,261 | -0.10(-0.21%) |
Mar 01, 2018 | 46.46 | 46.46 | 45.48 | 45.99 | 187,020 | -1.03(-2.20%) |
Feb 28, 2018 | 47.69 | 47.77 | 46.99 | 47.02 | 155,850 | -0.09(-0.19%) |
Feb 27, 2018 | 47.17 | 47.48 | 46.90 | 47.11 | 343,057 | -1.62(-3.32%) |
Feb 26, 2018 | 48.41 | 48.79 | 48.18 | 48.73 | 174,162 | +0.15(+0.31%) |
Feb 23, 2018 | 47.84 | 48.59 | 47.80 | 48.58 | 139,484 | +0.61(+1.28%) |
Feb 22, 2018 | 47.96 | 121,916 | +0.37(+0.77%) | |||
Feb 21, 2018 | 47.92 | 48.27 | 47.58 | 47.60 | 129,757 | +0.00(+0.00%) |
Feb 20, 2018 | 47.79 | 47.84 | 47.45 | 47.60 | 190,598 | -1.01(-2.09%) |
Feb 16, 2018 | 48.61 | 48.61 | 48.61 | 0 | +0.37(+0.76%) | |
Feb 15, 2018 | 48.23 | 48.26 | 47.73 | 48.25 | 92,772 | +0.14(+0.30%) |
Feb 14, 2018 | 46.74 | 48.14 | 46.72 | 48.10 | 153,972 | +0.96(+2.04%) |
Feb 13, 2018 | 46.84 | 47.20 | 46.79 | 47.14 | 104,430 | +0.24(+0.51%) |
Feb 12, 2018 | 46.58 | 47.13 | 46.45 | 46.90 | 203,691 | +0.57(+1.23%) |
Feb 09, 2018 | 46.48 | 46.52 | 45.16 | 46.33 | 181,076 | +0.46(+1.01%) |
Feb 08, 2018 | 47.27 | 47.32 | 45.87 | 45.87 | 242,073 | -1.73(-3.63%) |
Feb 07, 2018 | 47.57 | 48.04 | 47.52 | 47.60 | 133,878 | -0.28(-0.60%) |
Feb 06, 2018 | 46.67 | 48.04 | 46.65 | 47.88 | 189,207 | +0.49(+1.03%) |
Feb 05, 2018 | 48.39 | 48.56 | 46.69 | 47.39 | 144,485 | -1.10(-2.28%) |
Feb 02, 2018 | 48.90 | 48.90 | 48.46 | 48.50 | 218,247 | -1.96(-3.88%) |
Feb 01, 2018 | 50.41 | 50.56 | 49.85 | 50.45 | 216,644 | -0.74(-1.44%) |
Jan 31, 2018 | 51.55 | 51.58 | 51.03 | 51.19 | 252,007 | +0.12(+0.23%) |
Jan 30, 2018 | 51.46 | 51.49 | 51.07 | 51.08 | 131,636 | +0.26(+0.51%) |
Jan 29, 2018 | 50.64 | 51.00 | 50.64 | 50.82 | 86,869 | -0.26(-0.51%) |
Jan 26, 2018 | 50.83 | 51.09 | 50.78 | 51.08 | 137,281 | +0.70(+1.40%) |
Jan 25, 2018 | 50.77 | 50.79 | 50.14 | 50.37 | 160,567 | +0.05(+0.11%) |
Jan 24, 2018 | 50.62 | 50.70 | 50.16 | 50.32 | 106,214 | +0.13(+0.27%) |
Jan 23, 2018 | 50.23 | 50.32 | 50.00 | 50.19 | 156,806 | +0.75(+1.51%) |
Jan 22, 2018 | 49.48 | 49.48 | 49.18 | 49.44 | 110,604 | -0.19(-0.38%) |
Jan 19, 2018 | 49.43 | 49.64 | 49.32 | 49.63 | 143,523 | +0.68(+1.38%) |
Jan 18, 2018 | 48.90 | 49.13 | 48.70 | 48.95 | 130,382 | +0.06(+0.13%) |
Jan 17, 2018 | 48.47 | 48.99 | 48.29 | 48.89 | 125,061 | +0.40(+0.83%) |
Jan 16, 2018 | 48.47 | 48.65 | 48.31 | 48.49 | 117,161 | -0.05(-0.11%) |
Jan 12, 2018 | 48.54 | 48.54 | 48.54 | 0 | -0.10(-0.20%) | |
Jan 11, 2018 | 48.44 | 48.68 | 48.27 | 48.64 | 158,032 | +0.33(+0.68%) |
Jan 10, 2018 | 48.57 | 48.59 | 48.23 | 48.31 | 214,835 | -0.84(-1.70%) |
Jan 09, 2018 | 48.77 | 49.23 | 48.68 | 49.15 | 185,828 | +0.55(+1.14%) |
Jan 08, 2018 | 48.75 | 48.79 | 48.48 | 48.59 | 146,700 | +0.26(+0.53%) |
Jan 05, 2018 | 48.18 | 48.47 | 48.08 | 48.34 | 217,765 | +0.62(+1.31%) |
Jan 04, 2018 | 47.57 | 47.81 | 47.50 | 47.71 | 252,932 | +0.85(+1.82%) |
Jan 03, 2018 | 46.80 | 46.97 | 46.69 | 46.86 | 93,406 | +0.27(+0.57%) |
Jan 02, 2018 | 46.48 | 46.91 | 46.43 | 46.59 | 134,415 | -0.19(-0.40%) |
Dec 29, 2017 | 46.78 | 46.78 | 46.78 | 0 | -0.15(-0.32%) | |
Dec 28, 2017 | 47.13 | 47.14 | 46.84 | 46.93 | 173,441 | +0.04(+0.08%) |
Dec 27, 2017 | 46.67 | 47.00 | 46.64 | 46.89 | 137,835 | +0.32(+0.69%) |
Dec 26, 2017 | 46.66 | 46.75 | 46.50 | 46.57 | 76,334 | -0.03(-0.06%) |
Dec 22, 2017 | 46.44 | 46.64 | 46.39 | 46.60 | 134,097 | +0.30(+0.65%) |
Dec 21, 2017 | 45.90 | 46.35 | 45.90 | 46.30 | 313,061 | +0.08(+0.17%) |
Dec 20, 2017 | 46.21 | 46.37 | 45.99 | 46.22 | 124,361 | -0.19(-0.40%) |
Dec 19, 2017 | 46.19 | 46.43 | 46.16 | 46.40 | 162,547 | -0.02(-0.04%) |
Dec 18, 2017 | 46.54 | 46.65 | 46.40 | 46.42 | 118,976 | +0.62(+1.36%) |
Dec 15, 2017 | 45.46 | 45.83 | 45.46 | 45.80 | 176,123 | -0.06(-0.14%) |
Dec 14, 2017 | 45.94 | 46.14 | 45.84 | 45.86 | 113,512 | -0.61(-1.30%) |
Dec 13, 2017 | 46.39 | 46.63 | 46.30 | 46.47 | 110,997 | +0.23(+0.50%) |
Dec 12, 2017 | 45.91 | 46.27 | 45.91 | 46.23 | 115,922 | +0.31(+0.68%) |
Dec 11, 2017 | 46.08 | 46.15 | 45.88 | 45.92 | 189,051 | -0.05(-0.12%) |
Dec 08, 2017 | 45.96 | 45.99 | 45.74 | 45.98 | 187,767 | +0.33(+0.72%) |
Dec 07, 2017 | 45.06 | 45.77 | 45.01 | 45.65 | 216,702 | +0.25(+0.55%) |
Dec 06, 2017 | 45.12 | 45.42 | 45.04 | 45.40 | 441,896 | +0.25(+0.55%) |
Dec 05, 2017 | 45.15 | 45.47 | 44.97 | 45.15 | 108,317 | -0.20(-0.45%) |
Dec 04, 2017 | 45.85 | 45.85 | 45.29 | 45.35 | 190,782 | +1.06(+2.39%) |
Dec 01, 2017 | 44.00 | 44.37 | 43.96 | 44.29 | 253,828 | -0.11(-0.24%) |
Nov 30, 2017 | 44.22 | 44.44 | 44.20 | 44.40 | 187,898 | +0.51(+1.16%) |
Nov 29, 2017 | 43.80 | 43.97 | 43.61 | 43.89 | 172,419 | +0.15(+0.35%) |
Nov 28, 2017 | 43.75 | 43.83 | 43.57 | 43.74 | 152,321 | +0.08(+0.18%) |
Nov 27, 2017 | 43.83 | 43.85 | 43.63 | 43.66 | 143,173 | -0.28(-0.63%) |
Nov 24, 2017 | 43.72 | 43.94 | 43.69 | 43.94 | 94,611 | +0.39(+0.90%) |
Nov 22, 2017 | 43.57 | 43.70 | 43.39 | 43.55 | 133,186 | -0.19(-0.43%) |
Nov 21, 2017 | 43.29 | 43.76 | 43.28 | 43.73 | 75,698 | +0.48(+1.11%) |
Nov 20, 2017 | 43.26 | 43.35 | 43.21 | 43.25 | 84,028 | -0.21(-0.49%) |
Nov 17, 2017 | 43.62 | 43.62 | 43.37 | 43.47 | 135,888 | -0.28(-0.65%) |
Nov 16, 2017 | 43.62 | 43.80 | 43.52 | 43.75 | 235,456 | +0.60(+1.38%) |
Nov 15, 2017 | 43.26 | 43.41 | 43.15 | 43.16 | 154,069 | -0.61(-1.40%) |
Nov 14, 2017 | 43.73 | 43.85 | 43.60 | 43.77 | 166,665 | +0.48(+1.11%) |
Nov 13, 2017 | 42.97 | 43.36 | 42.93 | 43.29 | 120,604 | +0.19(+0.43%) |
Nov 10, 2017 | 43.09 | 43.21 | 42.83 | 43.10 | 109,040 | -0.35(-0.80%) |
Nov 09, 2017 | 43.16 | 43.46 | 43.16 | 43.45 | 128,561 | +0.12(+0.27%) |
Nov 08, 2017 | 43.35 | 43.48 | 43.13 | 43.33 | 368,558 | +0.08(+0.19%) |
Nov 07, 2017 | 43.46 | 43.53 | 43.13 | 43.25 | 541,442 | +0.07(+0.16%) |
Nov 06, 2017 | 43.41 | 43.60 | 42.90 | 43.18 | 532,088 | +0.17(+0.39%) |
Nov 03, 2017 | 42.79 | 43.11 | 42.59 | 43.01 | 828,559 | +0.43(+1.00%) |
Nov 02, 2017 | 42.67 | 42.87 | 42.50 | 42.59 | 1,055,134 | -0.58(-1.34%) |
Nov 01, 2017 | 43.31 | 43.32 | 42.80 | 43.16 | 781,528 | +0.10(+0.23%) |
Oct 31, 2017 | 43.16 | 43.27 | 42.91 | 43.07 | 186,185 | -0.04(-0.08%) |
Oct 30, 2017 | 43.12 | 43.16 | 42.94 | 43.10 | 491,568 | +0.00(+0.00%) |
Oct 27, 2017 | 43.15 | 43.25 | 43.02 | 43.10 | 329,336 | +0.10(+0.23%) |
Oct 26, 2017 | 43.27 | 43.27 | 42.89 | 43.00 | 1,504,352 | -0.25(-0.58%) |
Oct 25, 2017 | 43.40 | 43.43 | 43.01 | 43.25 | 1,062,064 | -0.31(-0.72%) |
Oct 24, 2017 | 43.43 | 43.63 | 43.24 | 43.56 | 100,422 | +0.11(+0.25%) |
Oct 23, 2017 | 43.32 | 43.58 | 43.29 | 43.46 | 111,085 | -0.06(-0.14%) |
Oct 20, 2017 | 43.46 | 43.63 | 43.37 | 43.52 | 78,247 | -0.05(-0.12%) |
Oct 19, 2017 | 43.44 | 43.63 | 43.41 | 43.57 | 129,684 | +0.41(+0.95%) |
Oct 18, 2017 | 43.18 | 43.22 | 42.99 | 43.16 | 104,792 | +0.35(+0.81%) |
Oct 17, 2017 | 42.33 | 42.88 | 42.32 | 42.82 | 149,296 | +0.01(+0.02%) |
Oct 16, 2017 | 42.63 | 42.89 | 42.58 | 42.81 | 107,441 | +0.04(+0.10%) |
Oct 13, 2017 | 42.83 | 42.86 | 42.62 | 42.76 | 161,350 | +0.04(+0.10%) |
Oct 12, 2017 | 42.70 | 42.83 | 42.67 | 42.72 | 96,458 | -0.24(-0.56%) |
Oct 11, 2017 | 43.13 | 43.14 | 42.84 | 42.96 | 172,012 | +0.46(+1.09%) |
Oct 10, 2017 | 42.40 | 42.70 | 42.01 | 42.50 | 242,623 | -0.50(-1.16%) |
Oct 09, 2017 | 43.54 | 43.56 | 42.99 | 42.99 | 219,130 | -0.57(-1.31%) |
Oct 06, 2017 | 43.51 | 43.64 | 43.46 | 43.56 | 86,985 | -0.10(-0.22%) |
Oct 05, 2017 | 43.67 | 43.80 | 43.52 | 43.66 | 187,809 | -0.75(-1.68%) |
Oct 04, 2017 | 44.41 | 44.62 | 44.31 | 44.41 | 206,496 | +0.15(+0.34%) |
Oct 03, 2017 | 44.09 | 44.27 | 43.98 | 44.26 | 143,242 | +0.27(+0.61%) |
Oct 02, 2017 | 43.83 | 44.00 | 43.80 | 43.99 | 187,117 | +0.47(+1.08%) |
Sep 29, 2017 | 43.35 | 43.52 | 43.24 | 43.52 | 157,910 | +0.26(+0.60%) |
Sep 28, 2017 | 43.27 | 43.40 | 43.22 | 43.26 | 175,381 | +0.79(+1.87%) |
Sep 27, 2017 | 42.39 | 42.59 | 42.36 | 42.47 | 220,953 | -0.43(-1.00%) |
Sep 26, 2017 | 42.79 | 42.91 | 42.57 | 42.90 | 262,604 | -0.06(-0.15%) |
Sep 25, 2017 | 43.29 | 43.33 | 42.85 | 42.96 | 447,334 | +0.13(+0.31%) |
Sep 22, 2017 | 43.68 | 43.70 | 42.67 | 42.83 | 527,854 | -0.67(-1.54%) |
Sep 21, 2017 | 43.43 | 43.56 | 43.34 | 43.49 | 60,317 | -0.17(-0.39%) |
Sep 20, 2017 | 43.80 | 43.93 | 43.39 | 43.66 | 165,986 | -0.38(-0.87%) |
Sep 19, 2017 | 44.07 | 44.13 | 43.92 | 44.05 | 226,628 | +0.40(+0.92%) |
Sep 18, 2017 | 43.62 | 43.67 | 43.47 | 43.64 | 109,538 | +0.25(+0.57%) |
Sep 15, 2017 | 43.58 | 43.58 | 43.29 | 43.40 | 119,271 | +0.25(+0.58%) |
Sep 14, 2017 | 43.02 | 43.24 | 42.98 | 43.15 | 84,020 | +0.15(+0.35%) |
Sep 13, 2017 | 43.00 | 43.14 | 42.99 | 42.99 | 280,459 | -0.29(-0.68%) |
Sep 12, 2017 | 42.97 | 43.34 | 42.88 | 43.29 | 492,196 | +0.28(+0.66%) |
Sep 11, 2017 | 42.82 | 43.09 | 42.79 | 43.00 | 247,948 | +0.30(+0.71%) |
Sep 08, 2017 | 42.52 | 42.70 | 42.39 | 42.70 | 289,591 | +0.04(+0.08%) |
Sep 07, 2017 | 42.53 | 42.74 | 42.40 | 42.67 | 327,499 | +0.38(+0.91%) |
Sep 06, 2017 | 42.11 | 42.28 | 41.91 | 42.28 | 215,731 | +0.37(+0.89%) |
Sep 05, 2017 | 41.94 | 42.12 | 41.74 | 41.91 | 89,342 | -0.08(-0.19%) |