Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.12 | 52.93 | 52.07 | 52.60 | 988,016 | +0.10(+0.19%) |
Sep 27, 2018 | 52.58 | 53.20 | 52.15 | 52.50 | 1,099,487 | +0.24(+0.46%) |
Sep 26, 2018 | 52.97 | 53.51 | 52.01 | 52.26 | 917,475 | -0.63(-1.19%) |
Sep 25, 2018 | 53.64 | 53.70 | 52.75 | 52.89 | 1,075,795 | -0.39(-0.74%) |
Sep 24, 2018 | 54.17 | 54.17 | 53.19 | 53.29 | 1,733,881 | -1.06(-1.95%) |
Sep 21, 2018 | 54.62 | 54.64 | 54.02 | 54.35 | 1,139,807 | +0.41(+0.77%) |
Sep 20, 2018 | 53.35 | 54.11 | 53.31 | 53.93 | 1,240,032 | +1.48(+2.82%) |
Sep 19, 2018 | 51.59 | 52.74 | 51.59 | 52.45 | 807,427 | +0.94(+1.82%) |
Sep 18, 2018 | 50.65 | 51.88 | 50.54 | 51.51 | 936,861 | +1.12(+2.22%) |
Sep 17, 2018 | 50.78 | 51.13 | 50.25 | 50.40 | 667,242 | -0.54(-1.06%) |
Sep 14, 2018 | 51.16 | 51.30 | 50.47 | 50.94 | 1,039,925 | +0.02(+0.04%) |
Sep 13, 2018 | 50.69 | 51.17 | 50.46 | 50.92 | 986,675 | +0.90(+1.79%) |
Sep 12, 2018 | 50.00 | 50.91 | 49.67 | 50.02 | 1,535,956 | +0.10(+0.20%) |
Sep 11, 2018 | 48.88 | 50.20 | 48.70 | 49.92 | 698,139 | +0.63(+1.27%) |
Sep 10, 2018 | 50.21 | 50.31 | 49.28 | 49.29 | 799,951 | -0.35(-0.71%) |
Sep 07, 2018 | 49.56 | 50.14 | 49.05 | 49.65 | 1,188,813 | -0.44(-0.88%) |
Sep 06, 2018 | 50.06 | 50.55 | 49.40 | 50.09 | 1,173,349 | +0.13(+0.27%) |
Sep 05, 2018 | 49.45 | 50.14 | 49.35 | 49.95 | 987,549 | +0.14(+0.29%) |
Sep 04, 2018 | 49.46 | 49.92 | 48.98 | 49.81 | 950,151 | -0.03(-0.06%) |
Aug 31, 2018 | 49.84 | 49.84 | 49.84 | 0 | -0.19(-0.38%) | |
Aug 30, 2018 | 50.43 | 50.66 | 49.68 | 50.03 | 2,088,201 | -0.81(-1.59%) |
Aug 29, 2018 | 50.53 | 51.05 | 50.29 | 50.84 | 1,222,897 | +0.39(+0.77%) |
Aug 28, 2018 | 50.83 | 50.83 | 50.28 | 50.45 | 1,192,415 | +0.10(+0.19%) |
Aug 27, 2018 | 49.71 | 50.42 | 49.64 | 50.35 | 1,663,422 | +1.56(+3.19%) |
Aug 24, 2018 | 48.47 | 49.02 | 48.39 | 48.80 | 1,271,043 | +0.73(+1.51%) |
Aug 23, 2018 | 48.25 | 48.69 | 47.81 | 48.07 | 1,178,222 | -0.46(-0.95%) |
Aug 22, 2018 | 48.96 | 49.08 | 48.45 | 48.53 | 1,266,622 | -0.48(-0.98%) |
Aug 21, 2018 | 48.94 | 49.37 | 48.83 | 49.01 | 1,442,324 | +0.37(+0.75%) |
Aug 20, 2018 | 48.47 | 48.83 | 48.39 | 48.65 | 1,291,368 | +0.52(+1.07%) |
Aug 17, 2018 | 47.35 | 48.48 | 47.32 | 48.13 | 1,862,231 | +0.63(+1.32%) |
Aug 16, 2018 | 46.70 | 47.79 | 46.65 | 47.51 | 2,024,358 | +2.13(+4.70%) |
Aug 15, 2018 | 45.35 | 45.51 | 44.27 | 45.37 | 2,059,512 | -0.72(-1.57%) |
Aug 14, 2018 | 45.91 | 46.29 | 45.58 | 46.10 | 906,712 | +0.57(+1.26%) |
Aug 13, 2018 | 46.24 | 46.52 | 45.29 | 45.52 | 1,533,747 | -0.64(-1.39%) |
Aug 10, 2018 | 46.31 | 46.51 | 45.68 | 46.16 | 1,780,831 | -1.02(-2.16%) |
Aug 09, 2018 | 47.56 | 47.81 | 47.12 | 47.18 | 955,168 | -0.34(-0.72%) |
Aug 08, 2018 | 47.77 | 47.77 | 47.37 | 47.53 | 795,802 | -0.24(-0.50%) |
Aug 07, 2018 | 47.73 | 48.13 | 47.53 | 47.77 | 1,162,324 | +0.70(+1.49%) |
Aug 06, 2018 | 46.79 | 47.29 | 46.40 | 47.06 | 1,202,254 | +0.24(+0.51%) |
Aug 03, 2018 | 46.05 | 46.89 | 46.05 | 46.82 | 1,232,004 | +0.71(+1.54%) |
Aug 02, 2018 | 45.27 | 46.31 | 45.02 | 46.12 | 1,273,290 | -0.06(-0.13%) |
Aug 01, 2018 | 46.69 | 47.02 | 45.88 | 46.17 | 809,410 | -0.44(-0.95%) |
Jul 31, 2018 | 46.52 | 47.04 | 46.44 | 46.62 | 1,178,035 | +0.55(+1.19%) |
Jul 30, 2018 | 46.93 | 47.12 | 45.95 | 46.07 | 1,661,335 | -0.80(-1.72%) |
Jul 27, 2018 | 47.40 | 47.56 | 46.41 | 46.87 | 2,302,663 | -0.40(-0.86%) |
Jul 26, 2018 | 46.93 | 47.61 | 46.93 | 47.28 | 1,940,996 | +0.59(+1.26%) |
Jul 25, 2018 | 45.47 | 46.78 | 45.04 | 46.69 | 1,958,684 | +0.91(+2.00%) |
Jul 24, 2018 | 45.29 | 46.00 | 45.18 | 45.77 | 1,741,749 | +1.05(+2.36%) |
Jul 23, 2018 | 44.68 | 44.89 | 44.38 | 44.72 | 728,500 | -0.06(-0.13%) |
Jul 20, 2018 | 44.49 | 45.14 | 44.43 | 44.78 | 999,192 | -0.05(-0.11%) |
Jul 19, 2018 | 45.03 | 45.30 | 44.75 | 44.82 | 1,593,561 | -0.72(-1.59%) |
Jul 18, 2018 | 45.20 | 45.61 | 45.00 | 45.55 | 1,619,074 | +0.44(+0.97%) |
Jul 17, 2018 | 44.67 | 45.29 | 44.39 | 45.11 | 1,894,399 | +0.27(+0.61%) |
Jul 16, 2018 | 44.64 | 44.85 | 44.38 | 44.83 | 1,163,506 | +0.27(+0.62%) |
Jul 13, 2018 | 44.03 | 44.70 | 43.91 | 44.56 | 1,760,240 | +0.46(+1.05%) |
Jul 12, 2018 | 44.01 | 44.18 | 43.52 | 44.10 | 1,804,092 | +1.14(+2.66%) |
Jul 11, 2018 | 43.00 | 43.53 | 42.75 | 42.96 | 2,211,271 | -1.16(-2.63%) |
Jul 10, 2018 | 43.79 | 44.25 | 43.70 | 44.12 | 1,801,509 | +0.71(+1.64%) |
Jul 09, 2018 | 42.28 | 43.48 | 42.27 | 43.40 | 2,154,804 | +1.70(+4.06%) |
Jul 06, 2018 | 41.10 | 42.04 | 40.84 | 41.71 | 1,837,826 | +0.51(+1.24%) |
Jul 05, 2018 | 41.28 | 40.31 | 41.20 | 1,641,714 | +0.86(+2.12%) | |
Jul 03, 2018 | 40.34 | 40.34 | 40.34 | 0 | -0.59(-1.44%) | |
Jul 02, 2018 | 39.97 | 41.00 | 39.78 | 40.93 | 2,279,738 | +0.10(+0.24%) |
Jun 29, 2018 | 41.98 | 40.80 | 40.83 | 1,622,637 | +0.32(+0.78%) | |
Jun 28, 2018 | 39.73 | 40.97 | 39.42 | 40.51 | 2,117,219 | +0.43(+1.07%) |
Jun 27, 2018 | 41.19 | 42.31 | 40.04 | 40.09 | 2,933,203 | -0.80(-1.97%) |
Jun 26, 2018 | 40.96 | 41.39 | 40.67 | 40.89 | 1,449,110 | +0.15(+0.38%) |
Jun 25, 2018 | 41.66 | 41.76 | 39.86 | 40.74 | 4,439,100 | -1.69(-3.97%) |
Jun 22, 2018 | 42.56 | 42.88 | 42.33 | 42.42 | 1,850,933 | +0.53(+1.28%) |
Jun 21, 2018 | 42.60 | 42.60 | 41.55 | 41.89 | 2,544,880 | -1.04(-2.42%) |
Jun 20, 2018 | 43.77 | 43.77 | 42.74 | 42.93 | 2,338,315 | -0.18(-0.43%) |
Jun 19, 2018 | 43.29 | 42.40 | 43.11 | 3,503,101 | -1.53(-3.43%) | |
Jun 18, 2018 | 44.24 | 44.74 | 43.80 | 44.64 | 1,663,638 | -0.62(-1.37%) |
Jun 15, 2018 | 45.45 | 44.16 | 45.26 | 2,705,785 | -0.46(-1.00%) | |
Jun 14, 2018 | 46.33 | 46.52 | 45.45 | 45.72 | 1,614,500 | -0.07(-0.16%) |
Jun 13, 2018 | 46.56 | 46.67 | 45.74 | 45.79 | 1,518,768 | -0.71(-1.53%) |
Jun 12, 2018 | 46.73 | 46.73 | 46.06 | 46.50 | 1,675,011 | -0.02(-0.04%) |
Jun 11, 2018 | 46.65 | 46.92 | 46.30 | 46.52 | 1,383,856 | +0.06(+0.13%) |
Jun 08, 2018 | 45.81 | 46.51 | 45.62 | 46.46 | 1,784,068 | +0.40(+0.88%) |
Jun 07, 2018 | 45.88 | 46.51 | 45.62 | 46.06 | 2,707,629 | +0.57(+1.26%) |
Jun 06, 2018 | 45.49 | 45.48 | 2,282,965 | +1.82(+4.17%) | ||
Jun 05, 2018 | 43.75 | 43.91 | 43.23 | 43.66 | 1,676,336 | -0.10(-0.22%) |
Jun 04, 2018 | 43.53 | 44.02 | 43.45 | 43.76 | 1,832,339 | +0.94(+2.20%) |
Jun 01, 2018 | 42.66 | 43.06 | 42.46 | 42.81 | 2,184,763 | +1.10(+2.64%) |
May 31, 2018 | 42.61 | 42.63 | 41.37 | 41.71 | 3,021,167 | -1.31(-3.04%) |
May 30, 2018 | 42.23 | 43.28 | 41.97 | 43.02 | 2,205,503 | +1.60(+3.85%) |
May 29, 2018 | 42.41 | 42.86 | 40.80 | 41.42 | 5,225,105 | -2.02(-4.65%) |
May 25, 2018 | 43.44 | 43.44 | 43.44 | 0 | -0.35(-0.79%) | |
May 24, 2018 | 43.89 | 44.06 | 42.68 | 43.79 | 2,423,884 | -0.42(-0.95%) |
May 23, 2018 | 43.20 | 44.21 | 43.04 | 44.21 | 2,132,691 | +0.28(+0.64%) |
May 22, 2018 | 45.15 | 45.19 | 43.81 | 43.93 | 1,870,034 | -0.98(-2.17%) |
May 21, 2018 | 44.54 | 45.27 | 44.53 | 44.91 | 2,445,252 | +1.58(+3.65%) |
May 18, 2018 | 43.39 | 43.67 | 43.07 | 43.32 | 1,219,277 | -0.03(-0.07%) |
May 17, 2018 | 43.42 | 43.99 | 42.94 | 43.35 | 1,614,421 | -0.17(-0.39%) |
May 16, 2018 | 43.15 | 43.69 | 43.02 | 43.52 | 1,556,660 | +0.30(+0.70%) |
May 15, 2018 | 43.58 | 43.67 | 42.77 | 43.22 | 2,416,453 | -1.03(-2.33%) |
May 14, 2018 | 44.32 | 44.73 | 44.01 | 44.25 | 2,628,648 | +0.40(+0.91%) |
May 11, 2018 | 43.39 | 44.06 | 43.26 | 43.85 | 2,336,771 | +0.50(+1.15%) |
May 10, 2018 | 42.56 | 43.63 | 42.54 | 43.35 | 2,383,549 | +1.06(+2.51%) |
May 09, 2018 | 41.69 | 42.48 | 41.14 | 42.29 | 2,514,212 | +1.03(+2.49%) |
May 08, 2018 | 41.17 | 41.54 | 40.45 | 41.26 | 2,141,374 | -0.01(-0.02%) |
May 07, 2018 | 41.24 | 41.89 | 40.78 | 41.27 | 6,015,442 | +0.44(+1.08%) |
May 04, 2018 | 38.69 | 41.15 | 38.45 | 40.82 | 3,834,138 | +1.67(+4.28%) |
May 03, 2018 | 38.64 | 39.49 | 37.19 | 39.15 | 5,608,805 | +0.01(+0.02%) |
May 02, 2018 | 39.87 | 40.47 | 38.98 | 39.14 | 1,965,393 | -0.85(-2.12%) |
May 01, 2018 | 40.02 | 40.06 | 38.56 | 39.99 | 3,673,878 | -0.41(-1.01%) |
Apr 30, 2018 | 41.66 | 42.06 | 40.40 | 40.40 | 1,833,695 | -0.70(-1.70%) |
Apr 27, 2018 | 41.09 | 41.35 | 40.52 | 41.09 | 1,891,275 | -0.08(-0.19%) |
Apr 26, 2018 | 40.38 | 41.58 | 40.21 | 41.17 | 2,533,214 | +1.18(+2.95%) |
Apr 25, 2018 | 39.85 | 40.33 | 38.72 | 39.99 | 3,268,453 | +0.24(+0.61%) |
Apr 24, 2018 | 42.49 | 42.55 | 38.72 | 39.75 | 4,411,296 | -2.15(-5.13%) |
Apr 23, 2018 | 42.28 | 42.34 | 41.28 | 41.90 | 1,783,469 | -0.09(-0.21%) |
Apr 20, 2018 | 43.07 | 43.13 | 41.53 | 41.99 | 2,207,820 | -1.04(-2.41%) |
Apr 19, 2018 | 43.09 | 43.55 | 42.46 | 43.03 | 1,910,753 | -0.45(-1.03%) |
Apr 18, 2018 | 43.78 | 43.92 | 43.32 | 43.47 | 1,785,707 | -0.27(-0.63%) |
Apr 17, 2018 | 43.87 | 44.05 | 43.43 | 43.75 | 3,402,621 | +1.19(+2.79%) |
Apr 16, 2018 | 42.35 | 43.09 | 42.11 | 42.56 | 2,354,866 | +1.07(+2.57%) |
Apr 13, 2018 | 43.03 | 43.03 | 40.89 | 41.49 | 3,028,295 | -0.62(-1.46%) |
Apr 12, 2018 | 41.59 | 42.68 | 41.49 | 42.11 | 2,690,180 | +1.40(+3.45%) |
Apr 11, 2018 | 40.79 | 41.59 | 40.47 | 40.70 | 2,548,375 | -1.12(-2.67%) |
Apr 10, 2018 | 41.49 | 42.30 | 40.90 | 41.82 | 3,837,105 | +2.15(+5.42%) |
Apr 09, 2018 | 40.40 | 41.63 | 39.56 | 39.67 | 3,491,859 | +0.25(+0.65%) |
Apr 06, 2018 | 41.07 | 42.06 | 38.44 | 39.41 | 5,015,206 | -2.93(-6.92%) |
Apr 05, 2018 | 41.83 | 43.01 | 41.64 | 42.34 | 4,096,402 | +1.18(+2.86%) |
Apr 04, 2018 | 37.49 | 41.40 | 37.39 | 41.16 | 3,843,892 | +1.13(+2.82%) |
Apr 03, 2018 | 38.72 | 40.08 | 38.24 | 40.03 | 3,805,919 | +1.93(+5.06%) |
Apr 02, 2018 | 40.25 | 40.53 | 36.63 | 38.11 | 4,437,490 | -2.67(-6.55%) |
Mar 29, 2018 | 40.77 | 40.77 | 40.77 | 0 | +1.59(+4.05%) | |
Mar 28, 2018 | 39.49 | 40.46 | 38.60 | 39.19 | 2,998,449 | -0.05(-0.13%) |
Mar 27, 2018 | 41.77 | 42.29 | 38.52 | 39.24 | 4,322,491 | -1.86(-4.52%) |
Mar 26, 2018 | 39.72 | 41.20 | 38.81 | 41.10 | 3,556,930 | +3.24(+8.56%) |
Mar 23, 2018 | 40.25 | 40.72 | 37.71 | 37.86 | 4,230,654 | -2.15(-5.36%) |
Mar 22, 2018 | 42.45 | 42.95 | 39.86 | 40.00 | 5,375,483 | -3.84(-8.76%) |
Mar 21, 2018 | 44.07 | 45.45 | 43.70 | 43.84 | 2,506,300 | -0.29(-0.67%) |
Mar 20, 2018 | 43.71 | 44.49 | 43.71 | 44.14 | 1,437,891 | +0.62(+1.42%) |
Mar 19, 2018 | 44.66 | 44.78 | 42.62 | 43.52 | 3,233,423 | -1.72(-3.80%) |
Mar 16, 2018 | 44.98 | 45.77 | 44.84 | 45.24 | 1,638,027 | +0.28(+0.62%) |
Mar 15, 2018 | 44.88 | 45.90 | 44.30 | 44.96 | 2,916,254 | +0.57(+1.29%) |
Mar 14, 2018 | 46.30 | 46.39 | 43.84 | 44.39 | 3,305,562 | -1.30(-2.84%) |
Mar 13, 2018 | 47.30 | 47.72 | 45.32 | 45.68 | 3,288,726 | -0.95(-2.03%) |
Mar 12, 2018 | 47.79 | 48.17 | 46.47 | 46.63 | 3,533,346 | -0.85(-1.78%) |
Mar 09, 2018 | 46.05 | 47.51 | 45.76 | 47.47 | 3,438,792 | +2.35(+5.20%) |
Mar 08, 2018 | 45.14 | 45.42 | 44.08 | 45.13 | 2,821,896 | +0.54(+1.21%) |
Mar 07, 2018 | 44.82 | 43.12 | 44.59 | 3,458,710 | -0.43(-0.96%) | |
Mar 06, 2018 | 45.67 | 45.71 | 44.05 | 45.02 | 3,318,214 | +0.06(+0.14%) |
Mar 05, 2018 | 42.39 | 45.39 | 42.37 | 44.96 | 3,329,124 | +1.78(+4.11%) |
Mar 02, 2018 | 42.11 | 43.47 | 41.46 | 43.18 | 4,584,075 | -0.33(-0.76%) |
Mar 01, 2018 | 45.79 | 46.73 | 42.62 | 43.51 | 5,440,265 | -2.35(-5.12%) |
Feb 28, 2018 | 48.70 | 49.00 | 45.84 | 45.86 | 3,249,801 | -2.10(-4.38%) |
Feb 27, 2018 | 49.88 | 50.23 | 47.96 | 47.96 | 3,624,311 | -1.76(-3.53%) |
Feb 26, 2018 | 48.22 | 49.83 | 48.11 | 49.72 | 3,674,175 | +2.25(+4.73%) |
Feb 23, 2018 | 46.32 | 47.47 | 45.88 | 47.47 | 2,821,157 | +1.92(+4.22%) |
Feb 22, 2018 | 45.55 | 3,124,268 | +0.93(+2.08%) | |||
Feb 21, 2018 | 45.67 | 47.24 | 44.62 | 44.63 | 3,191,671 | -0.95(-2.09%) |
Feb 20, 2018 | 46.13 | 46.78 | 45.10 | 45.58 | 3,135,108 | -1.38(-2.94%) |
Feb 16, 2018 | 46.96 | 46.96 | 46.96 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 46.48 | 46.96 | 45.44 | 46.96 | 4,305,216 | +1.81(+4.00%) |
Feb 14, 2018 | 43.05 | 45.31 | 42.97 | 45.16 | 3,550,715 | +1.34(+3.06%) |
Feb 13, 2018 | 42.88 | 44.13 | 42.56 | 43.82 | 2,519,010 | +0.20(+0.46%) |
Feb 12, 2018 | 42.52 | 44.42 | 41.95 | 43.61 | 4,376,570 | +2.14(+5.16%) |
Feb 09, 2018 | 41.12 | 42.41 | 37.30 | 41.47 | 7,578,027 | +1.54(+3.86%) |
Feb 08, 2018 | 45.40 | 45.50 | 39.94 | 39.93 | 6,370,479 | -5.21(-11.54%) |
Feb 07, 2018 | 45.06 | 47.47 | 44.71 | 45.14 | 5,897,663 | -0.27(-0.60%) |
Feb 06, 2018 | 39.91 | 45.62 | 39.40 | 45.41 | 6,452,102 | +1.51(+3.43%) |
Feb 05, 2018 | 47.53 | 49.13 | 39.61 | 43.91 | 8,009,064 | -5.36(-10.88%) |
Feb 02, 2018 | 52.03 | 52.20 | 49.10 | 49.27 | 6,764,866 | -4.09(-7.66%) |
Feb 01, 2018 | 52.16 | 54.11 | 52.16 | 53.35 | 2,472,526 | +0.08(+0.15%) |
Jan 31, 2018 | 54.10 | 54.28 | 52.53 | 53.27 | 2,772,310 | +0.58(+1.09%) |
Jan 30, 2018 | 53.27 | 53.74 | 52.40 | 52.69 | 5,574,315 | -2.32(-4.22%) |
Jan 29, 2018 | 55.83 | 56.06 | 54.98 | 55.01 | 2,759,810 | -1.08(-1.93%) |
Jan 26, 2018 | 55.09 | 56.09 | 54.92 | 56.09 | 1,738,418 | +1.35(+2.47%) |
Jan 25, 2018 | 54.64 | 55.13 | 53.92 | 54.74 | 2,587,440 | +0.65(+1.20%) |
Jan 24, 2018 | 54.26 | 54.77 | 52.99 | 54.09 | 3,154,913 | +0.40(+0.75%) |
Jan 23, 2018 | 53.62 | 53.86 | 53.24 | 53.69 | 2,179,743 | -0.01(-0.03%) |
Jan 22, 2018 | 52.34 | 53.70 | 52.26 | 53.70 | 2,775,252 | +0.88(+1.67%) |
Jan 19, 2018 | 52.53 | 52.82 | 52.04 | 52.82 | 1,934,596 | +0.28(+0.54%) |
Jan 18, 2018 | 53.02 | 53.16 | 52.03 | 52.54 | 2,663,990 | -0.57(-1.08%) |
Jan 17, 2018 | 52.07 | 53.14 | 51.57 | 53.11 | 2,557,040 | +1.95(+3.82%) |
Jan 16, 2018 | 52.53 | 52.79 | 50.59 | 51.15 | 3,724,897 | -0.09(-0.18%) |
Jan 12, 2018 | 51.24 | 51.24 | 51.24 | 0 | +1.43(+2.87%) | |
Jan 11, 2018 | 48.99 | 49.90 | 48.84 | 49.81 | 2,036,192 | +1.09(+2.24%) |
Jan 10, 2018 | 48.41 | 48.91 | 48.07 | 48.72 | 1,361,914 | -0.20(-0.40%) |
Jan 09, 2018 | 48.55 | 49.14 | 48.45 | 48.92 | 1,720,585 | +0.71(+1.47%) |
Jan 08, 2018 | 48.36 | 48.39 | 47.95 | 48.21 | 1,356,801 | -0.08(-0.17%) |
Jan 05, 2018 | 47.54 | 48.31 | 47.25 | 48.29 | 1,469,297 | +1.26(+2.69%) |
Jan 04, 2018 | 46.70 | 47.24 | 46.53 | 47.03 | 1,328,430 | +0.88(+1.91%) |
Jan 03, 2018 | 45.74 | 46.29 | 45.67 | 46.14 | 1,274,905 | +0.47(+1.02%) |
Jan 02, 2018 | 45.86 | 45.87 | 45.21 | 45.68 | 1,306,852 | +0.40(+0.89%) |
Dec 29, 2017 | 45.28 | 45.28 | 45.28 | 0 | -0.38(-0.83%) | |
Dec 28, 2017 | 45.66 | 45.74 | 45.52 | 45.65 | 737,754 | +0.23(+0.51%) |
Dec 27, 2017 | 45.22 | 45.52 | 45.18 | 45.42 | 395,166 | +0.14(+0.32%) |
Dec 26, 2017 | 45.00 | 45.44 | 45.00 | 45.28 | 479,967 | -0.09(-0.19%) |
Dec 22, 2017 | 45.43 | 45.48 | 45.13 | 45.37 | 860,243 | -0.15(-0.33%) |
Dec 21, 2017 | 45.51 | 45.85 | 45.39 | 45.51 | 1,006,897 | +0.28(+0.62%) |
Dec 20, 2017 | 45.92 | 45.93 | 45.04 | 45.24 | 1,113,523 | -0.12(-0.26%) |
Dec 19, 2017 | 45.91 | 45.91 | 45.14 | 45.36 | 1,392,785 | -0.30(-0.65%) |
Dec 18, 2017 | 45.79 | 46.04 | 45.48 | 45.65 | 1,843,034 | +0.84(+1.88%) |
Dec 15, 2017 | 44.76 | 45.02 | 44.55 | 44.81 | 1,289,019 | +0.64(+1.46%) |
Dec 14, 2017 | 44.92 | 44.93 | 44.08 | 44.17 | 1,603,924 | -0.40(-0.89%) |
Dec 13, 2017 | 44.27 | 44.91 | 44.19 | 44.56 | 1,691,440 | +0.48(+1.09%) |
Dec 12, 2017 | 43.78 | 44.31 | 43.73 | 44.08 | 1,427,569 | +0.65(+1.50%) |
Dec 11, 2017 | 43.26 | 43.43 | 43.03 | 43.43 | 719,984 | +0.31(+0.72%) |
Dec 08, 2017 | 42.91 | 43.12 | 42.56 | 43.12 | 1,015,110 | +0.65(+1.52%) |
Dec 07, 2017 | 41.89 | 42.72 | 41.84 | 42.47 | 718,256 | +0.40(+0.96%) |
Dec 06, 2017 | 42.07 | 42.54 | 42.03 | 42.07 | 845,174 | -0.23(-0.54%) |
Dec 05, 2017 | 43.26 | 43.26 | 42.15 | 42.30 | 1,364,055 | -0.60(-1.41%) |
Dec 04, 2017 | 43.99 | 43.99 | 42.88 | 42.90 | 2,579,478 | +0.32(+0.75%) |
Dec 01, 2017 | 42.89 | 43.05 | 41.54 | 42.58 | 2,597,598 | -0.17(-0.40%) |
Nov 30, 2017 | 41.69 | 43.05 | 41.50 | 42.76 | 2,266,189 | +1.77(+4.31%) |
Nov 29, 2017 | 40.91 | 41.12 | 40.68 | 40.99 | 1,525,667 | +0.50(+1.23%) |
Nov 28, 2017 | 39.44 | 40.50 | 39.39 | 40.49 | 998,741 | +1.32(+3.38%) |
Nov 27, 2017 | 39.23 | 39.44 | 39.00 | 39.17 | 754,514 | +0.11(+0.27%) |
Nov 24, 2017 | 39.04 | 39.23 | 39.01 | 39.06 | 251,253 | +0.15(+0.38%) |
Nov 22, 2017 | 39.35 | 39.35 | 38.79 | 38.91 | 910,881 | -0.29(-0.73%) |
Nov 21, 2017 | 38.91 | 39.30 | 38.88 | 39.20 | 933,695 | +0.80(+2.09%) |
Nov 20, 2017 | 38.18 | 38.52 | 38.05 | 38.40 | 665,915 | +0.36(+0.95%) |
Nov 17, 2017 | 38.27 | 38.33 | 38.04 | 38.04 | 852,547 | -0.53(-1.37%) |
Nov 16, 2017 | 38.17 | 38.70 | 38.17 | 38.57 | 769,337 | +0.97(+2.58%) |
Nov 15, 2017 | 37.69 | 37.94 | 37.46 | 37.60 | 962,334 | -0.67(-1.74%) |
Nov 14, 2017 | 38.16 | 38.27 | 37.58 | 38.27 | 1,065,253 | -0.15(-0.40%) |
Nov 13, 2017 | 37.92 | 38.49 | 37.89 | 38.42 | 612,428 | +0.08(+0.21%) |
Nov 10, 2017 | 38.34 | 38.44 | 38.15 | 38.34 | 894,744 | -0.11(-0.27%) |
Nov 09, 2017 | 38.47 | 38.73 | 37.71 | 38.44 | 1,525,296 | -0.44(-1.14%) |
Nov 08, 2017 | 38.76 | 38.93 | 38.61 | 38.88 | 871,867 | +0.08(+0.20%) |
Nov 07, 2017 | 38.90 | 39.06 | 38.49 | 38.81 | 1,065,562 | +0.04(+0.11%) |
Nov 06, 2017 | 38.77 | 38.93 | 38.70 | 38.76 | 805,393 | +0.01(+0.02%) |
Nov 03, 2017 | 38.83 | 38.85 | 38.48 | 38.76 | 859,483 | +0.08(+0.21%) |
Nov 02, 2017 | 38.40 | 38.73 | 37.83 | 38.67 | 1,007,153 | +0.37(+0.98%) |
Nov 01, 2017 | 38.62 | 38.66 | 38.04 | 38.30 | 1,131,728 | +0.26(+0.68%) |
Oct 31, 2017 | 37.99 | 38.14 | 37.80 | 38.04 | 713,113 | +0.19(+0.51%) |
Oct 30, 2017 | 38.24 | 37.76 | 37.85 | 1,222,155 | -0.43(-1.13%) | |
Oct 27, 2017 | 38.24 | 38.36 | 37.89 | 38.28 | 1,427,212 | +0.11(+0.29%) |
Oct 26, 2017 | 38.14 | 38.41 | 38.09 | 38.17 | 1,259,065 | +0.35(+0.93%) |
Oct 25, 2017 | 38.40 | 38.42 | 37.41 | 37.82 | 1,702,572 | -0.56(-1.45%) |
Oct 24, 2017 | 38.32 | 38.56 | 38.20 | 38.38 | 1,123,431 | +0.78(+2.07%) |
Oct 23, 2017 | 38.02 | 38.03 | 37.55 | 37.60 | 1,278,383 | -0.16(-0.42%) |
Oct 20, 2017 | 37.54 | 37.80 | 37.23 | 37.76 | 1,413,927 | +0.76(+2.05%) |
Oct 19, 2017 | 36.57 | 37.02 | 36.48 | 37.00 | 966,136 | -0.00(-0.01%) |
Oct 18, 2017 | 36.84 | 37.05 | 36.69 | 37.00 | 901,996 | +0.77(+2.13%) |
Oct 17, 2017 | 36.20 | 36.24 | 36.04 | 36.23 | 591,823 | +0.23(+0.63%) |
Oct 16, 2017 | 35.89 | 36.05 | 35.72 | 36.01 | 745,514 | +0.30(+0.85%) |
Oct 13, 2017 | 35.74 | 35.80 | 35.58 | 35.70 | 351,544 | +0.18(+0.50%) |
Oct 12, 2017 | 35.53 | 35.71 | 35.42 | 35.53 | 511,080 | -0.16(-0.44%) |
Oct 11, 2017 | 35.50 | 35.69 | 35.45 | 35.69 | 604,217 | +0.19(+0.53%) |
Oct 10, 2017 | 35.50 | 35.56 | 35.21 | 35.50 | 362,924 | +0.37(+1.07%) |
Oct 09, 2017 | 35.23 | 35.35 | 35.06 | 35.12 | 340,256 | -0.05(-0.15%) |
Oct 06, 2017 | 35.02 | 35.20 | 35.00 | 35.18 | 402,815 | +0.00(+0.00%) |
Oct 05, 2017 | 34.74 | 35.21 | 34.66 | 35.18 | 591,029 | +0.52(+1.49%) |
Oct 04, 2017 | 34.50 | 34.78 | 34.50 | 34.66 | 417,968 | +0.05(+0.15%) |
Oct 03, 2017 | 34.42 | 34.61 | 34.30 | 34.61 | 616,347 | +0.40(+1.16%) |