Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.23 | 54.26 | 53.72 | 53.95 | 771,984 | +0.19(+0.35%) |
Aug 29, 2019 | 54.06 | 54.06 | 53.50 | 53.76 | 1,046,770 | +0.28(+0.53%) |
Aug 28, 2019 | 53.51 | 53.66 | 53.30 | 53.48 | 1,418,640 | +0.23(+0.43%) |
Aug 27, 2019 | 52.76 | 53.45 | 52.74 | 53.25 | 1,044,610 | +0.73(+1.40%) |
Aug 26, 2019 | 52.38 | 52.62 | 52.34 | 52.52 | 430,290 | +0.35(+0.67%) |
Aug 23, 2019 | 52.63 | 52.98 | 52.04 | 52.16 | 771,984 | -0.53(-1.00%) |
Aug 22, 2019 | 52.46 | 52.74 | 52.34 | 52.69 | 706,329 | -0.12(-0.23%) |
Aug 21, 2019 | 52.79 | 53.03 | 52.73 | 52.81 | 758,169 | +0.24(+0.45%) |
Aug 20, 2019 | 52.89 | 52.93 | 52.42 | 52.57 | 743,543 | -0.21(-0.40%) |
Aug 19, 2019 | 52.54 | 52.91 | 52.48 | 52.79 | 731,803 | +0.65(+1.24%) |
Aug 16, 2019 | 51.71 | 52.23 | 51.54 | 52.14 | 1,042,624 | +0.88(+1.72%) |
Aug 15, 2019 | 51.41 | 51.60 | 51.10 | 51.26 | 1,206,872 | +0.49(+0.96%) |
Aug 14, 2019 | 50.78 | 51.35 | 50.71 | 50.77 | 1,230,532 | -0.03(-0.05%) |
Aug 13, 2019 | 50.46 | 50.82 | 50.44 | 50.80 | 945,346 | +0.01(+0.02%) |
Aug 12, 2019 | 50.65 | 50.90 | 50.59 | 50.79 | 667,995 | +0.53(+1.05%) |
Aug 09, 2019 | 50.47 | 50.60 | 50.03 | 50.26 | 930,199 | -0.20(-0.39%) |
Aug 08, 2019 | 49.97 | 50.51 | 49.91 | 50.46 | 626,579 | +0.14(+0.27%) |
Aug 07, 2019 | 49.66 | 50.41 | 49.58 | 50.32 | 733,001 | +0.42(+0.83%) |
Aug 06, 2019 | 49.95 | 50.13 | 49.63 | 49.91 | 750,486 | +0.18(+0.36%) |
Aug 05, 2019 | 50.50 | 50.57 | 49.53 | 49.73 | 758,442 | -1.00(-1.97%) |
Aug 02, 2019 | 51.29 | 51.30 | 50.51 | 50.73 | 801,123 | -0.46(-0.89%) |
Aug 01, 2019 | 50.98 | 51.53 | 50.97 | 51.19 | 923,238 | +0.25(+0.48%) |
Jul 31, 2019 | 51.10 | 51.59 | 50.51 | 50.94 | 880,294 | -0.80(-1.56%) |
Jul 30, 2019 | 52.02 | 52.11 | 51.63 | 51.75 | 633,400 | -0.33(-0.63%) |
Jul 29, 2019 | 52.13 | 52.29 | 51.87 | 52.08 | 541,685 | +0.43(+0.84%) |
Jul 26, 2019 | 51.35 | 51.64 | 51.30 | 51.64 | 607,215 | +0.05(+0.10%) |
Jul 25, 2019 | 51.86 | 51.94 | 51.28 | 51.59 | 918,269 | -1.14(-2.15%) |
Jul 24, 2019 | 52.92 | 53.08 | 52.65 | 52.73 | 695,274 | -0.35(-0.65%) |
Jul 23, 2019 | 53.48 | 53.48 | 53.02 | 53.08 | 477,022 | -0.14(-0.25%) |
Jul 22, 2019 | 53.15 | 53.23 | 52.97 | 53.21 | 448,173 | +0.37(+0.71%) |
Jul 19, 2019 | 53.41 | 53.47 | 52.81 | 52.84 | 621,849 | -0.80(-1.50%) |
Jul 18, 2019 | 53.46 | 53.71 | 53.31 | 53.64 | 967,320 | +0.18(+0.33%) |
Jul 17, 2019 | 53.74 | 53.83 | 53.36 | 53.47 | 519,588 | -0.04(-0.08%) |
Jul 16, 2019 | 53.63 | 53.69 | 53.42 | 53.51 | 580,209 | +0.26(+0.49%) |
Jul 15, 2019 | 53.33 | 53.52 | 53.15 | 53.24 | 476,613 | +0.14(+0.26%) |
Jul 12, 2019 | 53.06 | 53.21 | 52.89 | 53.11 | 637,310 | -0.05(-0.10%) |
Jul 11, 2019 | 53.34 | 53.38 | 52.96 | 53.16 | 499,122 | +0.05(+0.10%) |
Jul 10, 2019 | 53.12 | 53.40 | 53.08 | 53.11 | 574,062 | -0.19(-0.35%) |
Jul 09, 2019 | 53.11 | 53.33 | 53.08 | 53.30 | 848,327 | -0.51(-0.94%) |
Jul 08, 2019 | 53.70 | 53.83 | 53.54 | 53.80 | 562,552 | +0.19(+0.36%) |
Jul 05, 2019 | 53.48 | 53.71 | 53.10 | 53.61 | 520,234 | -0.45(-0.83%) |
Jul 03, 2019 | 54.16 | 54.31 | 54.05 | 54.06 | 466,180 | +0.64(+1.19%) |
Jul 02, 2019 | 52.80 | 53.52 | 52.80 | 53.42 | 982,100 | +0.84(+1.60%) |
Jul 01, 2019 | 52.75 | 52.76 | 52.26 | 52.58 | 901,156 | +0.08(+0.15%) |
Jun 28, 2019 | 52.41 | 52.68 | 52.28 | 52.51 | 570,629 | +0.25(+0.49%) |
Jun 27, 2019 | 52.09 | 52.34 | 52.08 | 52.25 | 670,806 | -0.08(-0.15%) |
Jun 26, 2019 | 52.71 | 52.78 | 52.32 | 52.33 | 793,829 | -0.61(-1.15%) |
Jun 25, 2019 | 53.19 | 53.28 | 52.93 | 52.94 | 515,748 | -0.38(-0.72%) |
Jun 24, 2019 | 53.24 | 53.43 | 53.11 | 53.32 | 594,947 | +0.51(+0.96%) |
Jun 21, 2019 | 52.32 | 52.95 | 52.28 | 52.81 | 1,002,938 | +0.08(+0.16%) |
Jun 20, 2019 | 52.87 | 53.05 | 52.73 | 52.73 | 848,315 | -0.22(-0.42%) |
Jun 19, 2019 | 52.69 | 53.08 | 52.62 | 52.95 | 920,021 | +0.13(+0.24%) |
Jun 18, 2019 | 53.40 | 53.40 | 52.79 | 52.82 | 1,572,082 | -0.11(-0.21%) |
Jun 17, 2019 | 52.95 | 53.06 | 52.82 | 52.93 | 589,327 | -0.12(-0.22%) |
Jun 14, 2019 | 52.77 | 53.11 | 52.76 | 53.05 | 578,654 | -0.07(-0.13%) |
Jun 13, 2019 | 53.08 | 53.25 | 52.92 | 53.12 | 778,759 | -0.40(-0.74%) |
Jun 12, 2019 | 53.47 | 53.76 | 53.47 | 53.52 | 994,690 | +0.43(+0.81%) |
Jun 11, 2019 | 53.12 | 53.13 | 52.91 | 53.08 | 714,016 | +0.32(+0.61%) |
Jun 10, 2019 | 52.61 | 52.78 | 52.47 | 52.76 | 731,334 | -0.22(-0.42%) |
Jun 07, 2019 | 52.81 | 53.15 | 52.80 | 52.98 | 733,615 | +0.38(+0.72%) |
Jun 06, 2019 | 52.41 | 52.71 | 52.34 | 52.60 | 755,676 | +0.32(+0.62%) |
Jun 05, 2019 | 52.25 | 52.49 | 52.14 | 52.28 | 743,001 | +0.27(+0.52%) |
Jun 04, 2019 | 52.02 | 52.06 | 51.65 | 52.01 | 775,183 | -0.12(-0.23%) |
Jun 03, 2019 | 51.91 | 52.20 | 51.75 | 52.13 | 951,911 | +0.52(+1.00%) |
May 31, 2019 | 51.59 | 51.79 | 51.49 | 51.61 | 746,125 | -0.66(-1.26%) |
May 30, 2019 | 52.03 | 52.32 | 52.00 | 52.27 | 721,820 | +0.43(+0.83%) |
May 29, 2019 | 51.53 | 51.86 | 51.33 | 51.84 | 1,078,671 | -0.06(-0.11%) |
May 28, 2019 | 52.32 | 52.66 | 51.89 | 51.90 | 968,755 | -0.58(-1.11%) |
May 24, 2019 | 52.46 | 52.61 | 52.29 | 52.48 | 842,548 | +0.64(+1.23%) |
May 23, 2019 | 51.75 | 51.92 | 51.65 | 51.85 | 1,239,575 | -0.08(-0.15%) |
May 22, 2019 | 51.71 | 52.12 | 51.64 | 51.92 | 2,191,864 | +0.64(+1.26%) |
May 21, 2019 | 51.63 | 51.68 | 51.20 | 51.28 | 1,097,605 | -0.12(-0.23%) |
May 20, 2019 | 51.34 | 51.68 | 51.32 | 51.40 | 560,383 | -0.16(-0.31%) |
May 17, 2019 | 51.66 | 51.78 | 51.51 | 51.56 | 766,307 | -0.02(-0.03%) |
May 16, 2019 | 51.35 | 51.85 | 51.23 | 51.58 | 1,127,717 | +0.44(+0.86%) |
May 15, 2019 | 50.78 | 51.23 | 50.73 | 51.14 | 695,202 | +0.51(+1.00%) |
May 14, 2019 | 50.69 | 50.91 | 50.58 | 50.63 | 883,339 | -0.51(-0.99%) |
May 13, 2019 | 50.97 | 51.20 | 50.93 | 51.14 | 742,373 | -0.21(-0.41%) |
May 10, 2019 | 51.03 | 51.37 | 50.78 | 51.35 | 1,013,914 | +0.43(+0.85%) |
May 09, 2019 | 50.98 | 51.11 | 50.66 | 50.91 | 997,971 | -0.10(-0.20%) |
May 08, 2019 | 51.15 | 51.22 | 50.91 | 51.02 | 958,733 | +0.41(+0.80%) |
May 07, 2019 | 50.95 | 51.03 | 50.44 | 50.61 | 685,340 | -0.60(-1.17%) |
May 06, 2019 | 50.91 | 51.22 | 50.91 | 51.21 | 553,265 | -0.07(-0.13%) |
May 03, 2019 | 51.25 | 51.38 | 51.07 | 51.28 | 702,812 | +0.61(+1.20%) |
May 02, 2019 | 50.97 | 51.02 | 50.65 | 50.67 | 953,319 | +0.01(+0.02%) |
May 01, 2019 | 51.14 | 51.36 | 50.52 | 50.66 | 1,341,639 | -0.46(-0.90%) |
Apr 30, 2019 | 50.69 | 51.21 | 50.59 | 51.12 | 1,073,945 | +0.93(+1.86%) |
Apr 29, 2019 | 50.06 | 50.28 | 49.98 | 50.19 | 1,139,742 | +0.23(+0.45%) |
Apr 26, 2019 | 49.59 | 50.01 | 49.49 | 49.96 | 994,548 | +0.55(+1.12%) |
Apr 25, 2019 | 49.31 | 49.52 | 49.21 | 49.40 | 976,953 | +0.06(+0.12%) |
Apr 24, 2019 | 49.35 | 49.56 | 49.24 | 49.35 | 761,669 | -0.04(-0.09%) |
Apr 23, 2019 | 48.93 | 49.44 | 48.89 | 49.39 | 1,018,920 | +0.05(+0.10%) |
Apr 22, 2019 | 49.49 | 49.72 | 49.25 | 49.34 | 705,347 | -0.11(-0.22%) |
Apr 18, 2019 | 49.66 | 49.72 | 49.22 | 49.45 | 1,112,176 | +1.15(+2.39%) |
Apr 17, 2019 | 47.82 | 48.37 | 47.82 | 48.29 | 905,708 | +0.12(+0.24%) |
Apr 16, 2019 | 48.05 | 48.18 | 48.02 | 48.18 | 511,512 | +0.03(+0.07%) |
Apr 15, 2019 | 47.99 | 48.14 | 47.88 | 48.14 | 601,334 | +0.00(+0.00%) |
Apr 12, 2019 | 47.89 | 48.18 | 47.76 | 48.14 | 615,616 | -0.24(-0.49%) |
Apr 11, 2019 | 48.51 | 48.52 | 48.25 | 48.38 | 600,031 | +0.02(+0.03%) |
Apr 10, 2019 | 48.40 | 48.50 | 48.21 | 48.36 | 683,920 | -0.03(-0.05%) |
Apr 09, 2019 | 48.35 | 48.61 | 48.25 | 48.39 | 801,211 | -0.20(-0.42%) |
Apr 08, 2019 | 48.61 | 48.64 | 48.39 | 48.59 | 764,948 | +0.23(+0.47%) |
Apr 05, 2019 | 48.38 | 48.50 | 48.26 | 48.36 | 671,159 | -0.15(-0.31%) |
Apr 04, 2019 | 48.57 | 48.61 | 48.42 | 48.51 | 707,811 | +0.02(+0.03%) |
Apr 03, 2019 | 48.40 | 48.69 | 48.28 | 48.50 | 945,146 | +0.12(+0.24%) |
Apr 02, 2019 | 48.40 | 48.50 | 48.19 | 48.38 | 1,245,514 | +0.01(+0.02%) |
Apr 01, 2019 | 48.30 | 48.46 | 48.08 | 48.37 | 1,122,255 | -0.16(-0.33%) |
Mar 29, 2019 | 48.45 | 48.55 | 48.22 | 48.53 | 1,093,622 | -0.02(-0.03%) |
Mar 28, 2019 | 48.46 | 48.67 | 48.45 | 48.55 | 1,107,467 | +0.04(+0.09%) |
Mar 27, 2019 | 48.28 | 48.56 | 48.13 | 48.50 | 845,724 | -0.12(-0.24%) |
Mar 26, 2019 | 48.72 | 48.84 | 48.55 | 48.62 | 1,081,531 | +0.46(+0.96%) |
Mar 25, 2019 | 47.89 | 48.19 | 47.87 | 48.16 | 1,291,974 | +0.19(+0.39%) |
Mar 22, 2019 | 47.98 | 48.40 | 47.97 | 47.98 | 1,341,486 | -0.51(-1.06%) |
Mar 21, 2019 | 48.29 | 48.61 | 48.23 | 48.49 | 1,658,038 | +0.45(+0.95%) |
Mar 20, 2019 | 47.81 | 48.23 | 47.71 | 48.03 | 1,459,246 | +0.33(+0.69%) |
Mar 19, 2019 | 47.65 | 47.79 | 47.57 | 47.71 | 1,053,765 | +0.03(+0.07%) |
Mar 18, 2019 | 47.65 | 47.71 | 47.51 | 47.67 | 1,246,038 | -0.09(-0.19%) |
Mar 15, 2019 | 47.63 | 47.80 | 47.29 | 47.76 | 1,756,218 | +0.76(+1.61%) |
Mar 14, 2019 | 46.75 | 47.08 | 46.61 | 47.01 | 1,801,812 | +0.82(+1.77%) |
Mar 13, 2019 | 46.23 | 46.26 | 45.99 | 46.19 | 1,534,005 | +0.48(+1.05%) |
Mar 12, 2019 | 45.42 | 45.88 | 45.42 | 45.71 | 1,741,848 | +0.05(+0.11%) |
Mar 11, 2019 | 45.28 | 45.70 | 45.15 | 45.66 | 1,869,695 | -0.32(-0.69%) |
Mar 08, 2019 | 45.83 | 45.99 | 45.66 | 45.98 | 1,565,800 | +0.61(+1.33%) |
Mar 07, 2019 | 45.52 | 45.57 | 45.24 | 45.38 | 1,116,897 | +0.43(+0.95%) |
Mar 06, 2019 | 45.11 | 45.17 | 44.76 | 44.95 | 1,201,921 | -0.23(-0.50%) |
Mar 05, 2019 | 44.75 | 45.22 | 44.73 | 45.18 | 1,076,884 | +0.54(+1.21%) |
Mar 04, 2019 | 44.65 | 44.66 | 44.38 | 44.64 | 1,424,267 | +0.34(+0.76%) |
Mar 01, 2019 | 44.44 | 44.60 | 44.28 | 44.30 | 1,498,126 | -0.45(-1.01%) |
Feb 28, 2019 | 44.62 | 45.01 | 44.60 | 44.75 | 1,319,303 | +0.05(+0.11%) |
Feb 27, 2019 | 44.28 | 44.82 | 44.28 | 44.70 | 2,480,626 | -1.32(-2.87%) |
Feb 26, 2019 | 45.50 | 46.14 | 45.50 | 46.02 | 1,260,670 | +0.29(+0.63%) |
Feb 25, 2019 | 45.88 | 45.92 | 45.54 | 45.74 | 1,575,151 | -0.46(-1.00%) |
Feb 22, 2019 | 45.74 | 46.26 | 45.70 | 46.20 | 962,197 | -0.47(-1.01%) |
Feb 21, 2019 | 46.80 | 46.82 | 46.51 | 46.67 | 900,702 | +0.12(+0.25%) |
Feb 20, 2019 | 46.29 | 46.55 | 46.23 | 46.55 | 3,598,838 | +0.34(+0.73%) |
Feb 19, 2019 | 45.92 | 46.27 | 45.81 | 46.22 | 1,037,190 | +0.37(+0.81%) |
Feb 15, 2019 | 46.06 | 46.08 | 45.81 | 45.85 | 701,012 | +0.04(+0.09%) |
Feb 14, 2019 | 45.71 | 45.98 | 45.60 | 45.81 | 837,459 | +0.13(+0.28%) |
Feb 13, 2019 | 45.71 | 45.92 | 45.61 | 45.68 | 958,535 | -0.09(-0.20%) |
Feb 12, 2019 | 45.40 | 45.78 | 45.33 | 45.77 | 974,570 | +0.73(+1.63%) |
Feb 11, 2019 | 45.01 | 45.19 | 44.99 | 45.04 | 811,993 | -0.28(-0.63%) |
Feb 08, 2019 | 45.09 | 45.33 | 45.01 | 45.32 | 990,772 | +0.03(+0.07%) |
Feb 07, 2019 | 45.09 | 45.29 | 44.98 | 45.29 | 1,302,468 | +0.20(+0.44%) |
Feb 06, 2019 | 45.34 | 45.39 | 44.95 | 45.09 | 1,300,064 | -0.58(-1.28%) |
Feb 05, 2019 | 45.30 | 45.70 | 45.23 | 45.67 | 1,577,573 | +0.86(+1.92%) |
Feb 04, 2019 | 44.85 | 44.87 | 44.62 | 44.81 | 791,247 | +0.45(+1.02%) |
Feb 01, 2019 | 44.39 | 44.45 | 44.26 | 44.36 | 1,005,161 | +0.49(+1.12%) |
Jan 31, 2019 | 43.47 | 43.90 | 43.36 | 43.87 | 1,380,809 | -0.33(-0.75%) |
Jan 30, 2019 | 44.22 | 44.36 | 43.98 | 44.20 | 1,336,003 | +0.05(+0.11%) |
Jan 29, 2019 | 44.11 | 44.26 | 43.94 | 44.15 | 2,008,575 | +0.73(+1.69%) |
Jan 28, 2019 | 43.13 | 43.46 | 43.09 | 43.42 | 1,203,049 | -0.11(-0.25%) |
Jan 25, 2019 | 43.60 | 43.72 | 43.38 | 43.53 | 861,995 | -0.05(-0.11%) |
Jan 24, 2019 | 43.97 | 43.97 | 43.35 | 43.58 | 834,491 | -0.49(-1.12%) |
Jan 23, 2019 | 44.05 | 44.16 | 43.82 | 44.07 | 813,256 | +0.54(+1.25%) |
Jan 22, 2019 | 43.31 | 43.53 | 43.23 | 43.53 | 1,241,735 | -0.12(-0.27%) |
Jan 18, 2019 | 43.67 | 43.82 | 43.53 | 43.64 | 1,046,168 | +0.23(+0.52%) |
Jan 17, 2019 | 43.02 | 43.51 | 43.02 | 43.42 | 1,475,781 | +0.38(+0.89%) |
Jan 16, 2019 | 43.13 | 43.23 | 42.80 | 43.03 | 976,859 | -0.53(-1.22%) |
Jan 15, 2019 | 43.27 | 43.64 | 43.26 | 43.57 | 923,253 | +0.41(+0.95%) |
Jan 14, 2019 | 43.33 | 43.36 | 43.12 | 43.16 | 1,184,869 | -0.54(-1.24%) |
Jan 11, 2019 | 43.76 | 43.82 | 43.58 | 43.70 | 986,096 | +0.21(+0.48%) |
Jan 10, 2019 | 43.39 | 43.63 | 43.25 | 43.49 | 1,021,118 | +0.21(+0.48%) |
Jan 09, 2019 | 43.38 | 43.53 | 43.22 | 43.28 | 1,446,469 | -0.37(-0.84%) |
Jan 08, 2019 | 43.27 | 43.68 | 43.26 | 43.65 | 1,000,212 | +0.01(+0.02%) |
Jan 07, 2019 | 43.49 | 43.77 | 43.47 | 43.64 | 1,111,738 | -0.33(-0.74%) |
Jan 04, 2019 | 43.44 | 44.08 | 43.41 | 43.97 | 1,309,239 | +0.71(+1.64%) |
Jan 03, 2019 | 43.21 | 43.58 | 43.16 | 43.26 | 1,607,643 | -0.20(-0.46%) |
Jan 02, 2019 | 43.40 | 43.63 | 43.25 | 43.46 | 1,438,641 | -0.12(-0.27%) |
Dec 31, 2018 | 43.73 | 43.76 | 43.41 | 43.58 | 1,207,920 | +0.19(+0.44%) |
Dec 28, 2018 | 43.73 | 43.86 | 43.26 | 43.38 | 3,766,207 | -0.12(-0.27%) |
Dec 27, 2018 | 42.88 | 43.51 | 42.68 | 43.50 | 4,327,320 | +0.02(+0.06%) |
Dec 26, 2018 | 42.51 | 43.48 | 42.37 | 43.48 | 1,857,313 | +0.97(+2.28%) |
Dec 24, 2018 | 43.79 | 43.88 | 42.48 | 42.51 | 1,090,893 | -1.08(-2.47%) |
Dec 21, 2018 | 43.90 | 44.50 | 43.54 | 43.58 | 2,114,640 | -0.45(-1.02%) |
Dec 20, 2018 | 44.40 | 44.40 | 43.84 | 44.03 | 2,043,542 | +0.07(+0.15%) |
Dec 19, 2018 | 44.18 | 44.57 | 43.80 | 43.97 | 1,345,029 | -0.13(-0.30%) |
Dec 18, 2018 | 44.25 | 44.42 | 43.96 | 44.10 | 2,105,052 | +0.00(+0.00%) |
Dec 17, 2018 | 44.92 | 44.93 | 43.97 | 44.10 | 2,175,429 | -0.93(-2.07%) |
Dec 14, 2018 | 45.19 | 45.42 | 44.99 | 45.04 | 1,359,120 | -0.60(-1.32%) |
Dec 13, 2018 | 45.78 | 45.92 | 45.55 | 45.64 | 1,454,713 | +0.12(+0.26%) |
Dec 12, 2018 | 45.51 | 45.82 | 45.49 | 45.52 | 1,205,684 | +0.36(+0.79%) |
Dec 11, 2018 | 44.97 | 45.39 | 44.90 | 45.16 | 1,183,258 | +0.47(+1.05%) |
Dec 10, 2018 | 45.06 | 45.09 | 44.33 | 44.69 | 2,053,877 | -0.38(-0.83%) |
Dec 07, 2018 | 45.13 | 45.28 | 44.95 | 45.07 | 970,389 | +0.14(+0.32%) |
Dec 06, 2018 | 44.61 | 44.95 | 44.19 | 44.93 | 1,692,969 | -0.22(-0.48%) |
Dec 04, 2018 | 45.71 | 45.73 | 45.12 | 45.14 | 1,607,682 | -0.16(-0.35%) |
Dec 03, 2018 | 45.19 | 45.30 | 44.90 | 45.30 | 1,156,956 | +0.02(+0.06%) |
Nov 30, 2018 | 45.30 | 45.34 | 45.06 | 45.28 | 930,940 | -0.19(-0.42%) |
Nov 29, 2018 | 45.34 | 45.70 | 45.29 | 45.47 | 1,388,513 | -0.30(-0.66%) |
Nov 28, 2018 | 45.49 | 45.78 | 45.26 | 45.77 | 1,562,551 | +0.23(+0.49%) |
Nov 27, 2018 | 45.29 | 45.55 | 45.13 | 45.54 | 2,073,581 | +0.50(+1.11%) |
Nov 26, 2018 | 45.04 | 45.14 | 44.85 | 45.04 | 1,977,182 | -0.28(-0.61%) |
Nov 23, 2018 | 45.15 | 45.44 | 45.01 | 45.32 | 1,047,008 | -0.07(-0.15%) |
Nov 21, 2018 | 45.39 | 45.39 | 45.39 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 45.55 | 45.69 | 45.32 | 45.38 | 2,422,677 | -0.22(-0.48%) |
Nov 19, 2018 | 45.89 | 45.96 | 45.48 | 45.59 | 1,273,394 | -0.09(-0.20%) |
Nov 16, 2018 | 45.49 | 45.89 | 45.44 | 45.69 | 1,775,069 | +0.40(+0.88%) |
Nov 15, 2018 | 45.29 | 45.31 | 44.79 | 45.29 | 2,431,177 | +0.36(+0.80%) |
Nov 14, 2018 | 44.94 | 45.13 | 44.66 | 44.93 | 1,240,106 | -0.13(-0.28%) |
Nov 13, 2018 | 44.90 | 45.27 | 44.72 | 45.05 | 1,820,197 | +0.57(+1.27%) |
Nov 12, 2018 | 44.69 | 44.84 | 44.43 | 44.49 | 1,657,918 | -0.51(-1.13%) |
Nov 09, 2018 | 45.03 | 45.15 | 44.83 | 44.99 | 1,042,811 | +0.48(+1.07%) |
Nov 08, 2018 | 44.74 | 44.83 | 44.40 | 44.52 | 871,773 | -0.59(-1.31%) |
Nov 07, 2018 | 45.17 | 45.18 | 44.89 | 45.11 | 1,196,836 | +0.53(+1.20%) |
Nov 06, 2018 | 44.55 | 44.63 | 44.42 | 44.58 | 1,206,342 | -0.03(-0.07%) |
Nov 05, 2018 | 44.51 | 44.76 | 44.44 | 44.61 | 1,021,571 | +0.25(+0.56%) |
Nov 02, 2018 | 44.17 | 44.56 | 44.05 | 44.36 | 987,175 | -0.28(-0.62%) |
Nov 01, 2018 | 44.33 | 44.65 | 44.27 | 44.64 | 918,686 | +0.82(+1.88%) |
Oct 31, 2018 | 44.23 | 44.24 | 43.77 | 43.81 | 1,349,649 | -0.53(-1.19%) |
Oct 30, 2018 | 43.71 | 44.36 | 43.68 | 44.34 | 1,251,354 | +0.39(+0.88%) |
Oct 29, 2018 | 44.07 | 44.31 | 43.67 | 43.95 | 1,488,189 | -0.19(-0.43%) |
Oct 26, 2018 | 44.50 | 44.52 | 43.72 | 44.14 | 1,273,744 | -0.73(-1.62%) |
Oct 25, 2018 | 44.94 | 45.05 | 44.69 | 44.87 | 1,167,447 | +0.38(+0.85%) |
Oct 24, 2018 | 44.86 | 44.99 | 44.45 | 44.49 | 1,399,517 | -0.42(-0.94%) |
Oct 23, 2018 | 44.90 | 45.08 | 44.34 | 44.91 | 2,902,389 | +0.48(+1.08%) |
Oct 22, 2018 | 45.08 | 45.13 | 44.27 | 44.43 | 1,457,721 | -0.24(-0.54%) |
Oct 19, 2018 | 44.75 | 44.94 | 44.43 | 44.67 | 1,703,525 | +1.57(+3.65%) |
Oct 18, 2018 | 43.31 | 43.65 | 42.99 | 43.10 | 1,892,300 | -0.84(-1.90%) |
Oct 17, 2018 | 43.75 | 44.04 | 43.46 | 43.93 | 1,199,842 | -0.26(-0.60%) |
Oct 16, 2018 | 44.31 | 44.41 | 44.10 | 44.20 | 795,494 | +0.62(+1.42%) |
Oct 15, 2018 | 43.17 | 43.80 | 43.16 | 43.58 | 1,026,140 | +0.54(+1.25%) |
Oct 12, 2018 | 43.12 | 43.19 | 42.70 | 43.04 | 1,458,644 | +0.18(+0.42%) |
Oct 11, 2018 | 43.71 | 43.74 | 42.64 | 42.86 | 1,564,419 | -0.89(-2.04%) |
Oct 10, 2018 | 44.16 | 44.29 | 43.75 | 43.75 | 922,543 | -0.36(-0.81%) |
Oct 09, 2018 | 43.76 | 44.23 | 43.75 | 44.11 | 925,555 | +0.06(+0.13%) |
Oct 08, 2018 | 43.67 | 44.09 | 43.65 | 44.05 | 831,696 | +0.02(+0.06%) |
Oct 05, 2018 | 43.79 | 44.09 | 43.79 | 44.03 | 1,450,058 | -0.05(-0.11%) |
Oct 04, 2018 | 44.35 | 44.37 | 43.89 | 44.08 | 1,143,107 | -1.10(-2.43%) |
Oct 03, 2018 | 45.33 | 45.55 | 45.14 | 45.18 | 975,971 | +0.00(+0.00%) |
Oct 02, 2018 | 44.94 | 45.28 | 44.86 | 45.18 | 753,123 | -0.50(-1.09%) |
Oct 01, 2018 | 45.72 | 45.79 | 45.56 | 45.67 | 676,154 | +0.22(+0.47%) |
Sep 28, 2018 | 45.56 | 45.65 | 45.38 | 45.46 | 893,422 | -0.25(-0.54%) |
Sep 27, 2018 | 45.88 | 46.04 | 45.68 | 45.70 | 623,134 | +0.13(+0.29%) |
Sep 26, 2018 | 45.43 | 45.83 | 45.41 | 45.57 | 930,124 | +0.22(+0.49%) |
Sep 25, 2018 | 45.52 | 45.64 | 45.33 | 45.35 | 729,600 | -0.17(-0.38%) |
Sep 24, 2018 | 45.85 | 45.86 | 45.47 | 45.52 | 924,456 | -0.69(-1.50%) |
Sep 21, 2018 | 45.93 | 46.36 | 45.92 | 46.22 | 658,699 | -0.05(-0.11%) |
Sep 20, 2018 | 45.72 | 46.27 | 45.69 | 46.27 | 636,248 | +1.17(+2.59%) |
Sep 19, 2018 | 45.08 | 45.16 | 44.91 | 45.10 | 1,101,341 | -1.02(-2.21%) |
Sep 18, 2018 | 46.27 | 46.43 | 46.07 | 46.12 | 814,481 | -0.13(-0.29%) |
Sep 17, 2018 | 46.20 | 46.32 | 46.14 | 46.25 | 642,624 | +0.12(+0.25%) |
Sep 14, 2018 | 46.34 | 46.34 | 46.00 | 46.13 | 554,700 | -0.29(-0.62%) |
Sep 13, 2018 | 46.40 | 46.56 | 46.27 | 46.42 | 525,180 | -0.14(-0.30%) |
Sep 12, 2018 | 46.15 | 46.71 | 46.13 | 46.56 | 721,962 | +0.33(+0.72%) |
Sep 11, 2018 | 45.93 | 46.26 | 45.86 | 46.23 | 637,670 | +0.28(+0.61%) |
Sep 10, 2018 | 45.89 | 46.06 | 45.82 | 45.95 | 540,956 | +0.68(+1.50%) |
Sep 07, 2018 | 45.14 | 45.46 | 45.08 | 45.27 | 1,080,499 | +0.12(+0.26%) |
Sep 06, 2018 | 45.31 | 45.42 | 45.08 | 45.16 | 1,282,917 | -0.60(-1.30%) |
Sep 05, 2018 | 45.75 | 45.93 | 45.68 | 45.75 | 1,108,285 | -0.42(-0.91%) |