Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 50.61 | 50.94 | 50.08 | 50.80 | 215,055 | +0.20(+0.39%) |
Sep 27, 2018 | 51.24 | 51.27 | 50.37 | 50.61 | 231,509 | -0.31(-0.61%) |
Sep 26, 2018 | 52.42 | 52.88 | 50.76 | 50.92 | 282,990 | -1.54(-2.94%) |
Sep 25, 2018 | 52.39 | 52.58 | 51.86 | 52.46 | 282,663 | +0.48(+0.92%) |
Sep 24, 2018 | 52.50 | 52.50 | 51.34 | 51.98 | 180,108 | -0.60(-1.13%) |
Sep 21, 2018 | 52.47 | 52.83 | 52.04 | 52.58 | 369,821 | +0.48(+0.92%) |
Sep 20, 2018 | 52.45 | 52.50 | 51.14 | 52.10 | 353,642 | +0.02(+0.04%) |
Sep 19, 2018 | 51.42 | 52.57 | 51.24 | 52.08 | 351,205 | +0.76(+1.48%) |
Sep 18, 2018 | 49.38 | 51.59 | 48.94 | 51.32 | 230,752 | +2.82(+5.82%) |
Sep 17, 2018 | 48.51 | 48.68 | 47.90 | 48.50 | 127,927 | +0.42(+0.87%) |
Sep 14, 2018 | 47.39 | 48.20 | 47.38 | 48.08 | 106,452 | +0.79(+1.67%) |
Sep 13, 2018 | 46.88 | 47.48 | 46.88 | 47.28 | 84,570 | +0.71(+1.53%) |
Sep 12, 2018 | 46.25 | 46.69 | 45.79 | 46.57 | 131,927 | +0.36(+0.78%) |
Sep 11, 2018 | 46.26 | 46.38 | 45.82 | 46.21 | 140,463 | -0.32(-0.69%) |
Sep 10, 2018 | 46.46 | 46.82 | 46.16 | 46.53 | 113,541 | +0.42(+0.91%) |
Sep 07, 2018 | 46.10 | 46.63 | 45.56 | 46.11 | 118,019 | -0.34(-0.74%) |
Sep 06, 2018 | 46.89 | 47.64 | 46.12 | 46.45 | 141,051 | -0.25(-0.54%) |
Sep 05, 2018 | 46.20 | 46.74 | 46.09 | 46.71 | 96,503 | +0.54(+1.16%) |
Sep 04, 2018 | 46.77 | 46.77 | 45.69 | 46.17 | 121,788 | -0.66(-1.42%) |
Aug 31, 2018 | 46.84 | 46.84 | 46.84 | 0 | -0.51(-1.07%) | |
Aug 30, 2018 | 48.04 | 48.04 | 47.19 | 47.34 | 181,642 | -0.61(-1.26%) |
Aug 29, 2018 | 47.33 | 48.04 | 46.88 | 47.95 | 140,091 | +0.81(+1.72%) |
Aug 28, 2018 | 48.12 | 48.29 | 47.07 | 47.14 | 90,840 | -0.72(-1.51%) |
Aug 27, 2018 | 48.19 | 48.84 | 47.67 | 47.86 | 138,323 | -0.04(-0.08%) |
Aug 24, 2018 | 47.92 | 48.32 | 47.27 | 47.90 | 218,842 | +0.33(+0.70%) |
Aug 23, 2018 | 48.00 | 48.02 | 47.19 | 47.57 | 136,524 | -0.49(-1.02%) |
Aug 22, 2018 | 48.21 | 48.53 | 47.42 | 48.06 | 156,942 | +0.00(+0.00%) |
Aug 21, 2018 | 47.13 | 48.09 | 46.77 | 48.06 | 169,991 | +1.06(+2.27%) |
Aug 20, 2018 | 46.72 | 47.24 | 46.65 | 46.99 | 190,016 | +0.42(+0.90%) |
Aug 17, 2018 | 45.24 | 46.68 | 45.14 | 46.57 | 170,426 | +1.30(+2.87%) |
Aug 16, 2018 | 45.16 | 45.61 | 44.51 | 45.27 | 122,033 | +0.41(+0.91%) |
Aug 15, 2018 | 44.36 | 45.06 | 43.67 | 44.86 | 288,750 | +0.15(+0.33%) |
Aug 14, 2018 | 44.82 | 45.18 | 44.56 | 44.72 | 77,437 | +0.11(+0.24%) |
Aug 13, 2018 | 45.18 | 45.25 | 44.35 | 44.61 | 97,810 | -0.50(-1.10%) |
Aug 10, 2018 | 45.31 | 45.31 | 44.30 | 45.11 | 130,404 | -0.46(-1.01%) |
Aug 09, 2018 | 45.94 | 46.28 | 45.30 | 45.57 | 123,260 | -0.46(-1.00%) |
Aug 08, 2018 | 46.35 | 46.49 | 45.27 | 46.02 | 248,627 | -0.31(-0.67%) |
Aug 07, 2018 | 46.19 | 47.08 | 46.09 | 46.34 | 175,755 | +0.40(+0.87%) |
Aug 06, 2018 | 44.82 | 45.94 | 44.82 | 45.94 | 156,318 | +1.23(+2.75%) |
Aug 03, 2018 | 43.96 | 45.19 | 43.77 | 44.71 | 323,043 | +0.87(+1.98%) |
Aug 02, 2018 | 41.83 | 43.87 | 41.40 | 43.84 | 281,074 | +1.92(+4.59%) |
Aug 01, 2018 | 46.89 | 47.45 | 41.61 | 41.91 | 594,758 | -4.51(-9.72%) |
Jul 31, 2018 | 44.78 | 46.57 | 44.66 | 46.43 | 325,758 | +1.92(+4.32%) |
Jul 30, 2018 | 44.43 | 45.11 | 44.43 | 44.50 | 165,885 | +0.21(+0.46%) |
Jul 27, 2018 | 45.16 | 45.16 | 44.06 | 44.30 | 95,602 | -0.70(-1.56%) |
Jul 26, 2018 | 44.45 | 45.34 | 44.45 | 45.00 | 130,489 | +0.55(+1.23%) |
Jul 25, 2018 | 43.81 | 44.46 | 43.23 | 44.45 | 142,182 | +0.48(+1.09%) |
Jul 24, 2018 | 43.21 | 44.17 | 43.21 | 43.97 | 153,045 | +1.17(+2.74%) |
Jul 23, 2018 | 43.78 | 43.78 | 42.75 | 42.80 | 103,959 | -1.22(-2.77%) |
Jul 20, 2018 | 43.58 | 44.72 | 43.15 | 44.02 | 257,890 | +0.51(+1.17%) |
Jul 19, 2018 | 42.64 | 43.67 | 42.54 | 43.51 | 249,860 | +0.71(+1.67%) |
Jul 18, 2018 | 42.25 | 43.00 | 41.95 | 42.80 | 240,502 | +0.68(+1.62%) |
Jul 17, 2018 | 41.81 | 42.34 | 41.61 | 42.12 | 481,942 | +0.26(+0.63%) |
Jul 16, 2018 | 42.67 | 42.96 | 41.59 | 41.85 | 172,234 | -0.86(-2.01%) |
Jul 13, 2018 | 42.14 | 43.00 | 41.77 | 42.71 | 101,806 | +0.57(+1.34%) |
Jul 12, 2018 | 42.94 | 42.94 | 41.91 | 42.15 | 120,014 | -0.47(-1.10%) |
Jul 11, 2018 | 43.18 | 43.18 | 42.55 | 42.62 | 105,048 | -1.09(-2.50%) |
Jul 10, 2018 | 43.85 | 44.07 | 43.03 | 43.71 | 282,818 | -0.16(-0.36%) |
Jul 09, 2018 | 43.16 | 44.01 | 43.16 | 43.87 | 220,081 | +0.69(+1.61%) |
Jul 06, 2018 | 43.35 | 43.39 | 42.74 | 43.17 | 108,872 | +0.01(+0.02%) |
Jul 05, 2018 | 42.86 | 43.17 | 42.35 | 43.16 | 98,672 | +0.60(+1.40%) |
Jul 03, 2018 | 42.57 | 42.57 | 42.57 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 42.50 | 42.56 | 41.62 | 42.55 | 213,935 | -0.21(-0.50%) |
Jun 29, 2018 | 42.71 | 43.39 | 42.71 | 42.76 | 198,465 | +0.35(+0.83%) |
Jun 28, 2018 | 43.26 | 43.26 | 42.25 | 42.41 | 384,118 | -0.83(-1.92%) |
Jun 27, 2018 | 44.31 | 45.26 | 43.21 | 43.24 | 383,087 | -1.11(-2.51%) |
Jun 26, 2018 | 43.25 | 44.60 | 43.20 | 44.35 | 344,753 | +1.13(+2.62%) |
Jun 25, 2018 | 43.60 | 43.74 | 42.38 | 43.22 | 331,648 | -0.39(-0.90%) |
Jun 22, 2018 | 43.31 | 44.45 | 43.27 | 43.61 | 516,581 | +0.78(+1.82%) |
Jun 21, 2018 | 44.36 | 44.55 | 42.65 | 42.83 | 553,248 | -1.47(-3.31%) |
Jun 20, 2018 | 43.79 | 44.92 | 43.43 | 44.30 | 302,498 | +0.70(+1.61%) |
Jun 19, 2018 | 44.05 | 44.08 | 42.77 | 43.59 | 237,835 | -1.06(-2.38%) |
Jun 18, 2018 | 43.70 | 44.68 | 43.35 | 44.66 | 350,570 | +0.60(+1.35%) |
Jun 15, 2018 | 44.07 | 43.27 | 44.06 | 310,858 | +0.79(+1.83%) | |
Jun 14, 2018 | 43.18 | 43.52 | 42.89 | 43.27 | 106,810 | +0.21(+0.50%) |
Jun 13, 2018 | 43.55 | 43.74 | 42.95 | 43.05 | 152,238 | -0.45(-1.03%) |
Jun 12, 2018 | 43.88 | 44.17 | 43.19 | 43.50 | 159,942 | -0.32(-0.74%) |
Jun 11, 2018 | 44.31 | 44.51 | 43.76 | 43.83 | 149,889 | -0.36(-0.82%) |
Jun 08, 2018 | 44.05 | 44.39 | 43.72 | 44.19 | 116,232 | +0.22(+0.51%) |
Jun 07, 2018 | 44.19 | 44.52 | 43.60 | 43.96 | 187,691 | -0.14(-0.31%) |
Jun 06, 2018 | 43.67 | 44.10 | 154,374 | +0.06(+0.13%) | ||
Jun 05, 2018 | 43.19 | 44.07 | 43.10 | 44.04 | 215,661 | +1.04(+2.41%) |
Jun 04, 2018 | 43.29 | 43.43 | 42.60 | 43.01 | 148,762 | +0.01(+0.02%) |
Jun 01, 2018 | 43.01 | 43.54 | 42.91 | 43.00 | 157,032 | +0.43(+1.01%) |
May 31, 2018 | 43.59 | 43.67 | 42.53 | 42.57 | 208,549 | -1.49(-3.39%) |
May 30, 2018 | 43.47 | 44.32 | 43.15 | 44.06 | 160,095 | +0.92(+2.13%) |
May 29, 2018 | 43.07 | 43.63 | 42.67 | 43.14 | 193,124 | -0.26(-0.61%) |
May 25, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.90(-2.03%) | |
May 24, 2018 | 43.55 | 44.38 | 43.55 | 44.31 | 320,150 | +0.69(+1.59%) |
May 23, 2018 | 43.75 | 43.78 | 43.01 | 43.61 | 406,686 | -0.49(-1.11%) |
May 22, 2018 | 45.06 | 45.10 | 44.08 | 44.10 | 175,530 | -0.97(-2.15%) |
May 21, 2018 | 44.26 | 45.26 | 44.26 | 45.07 | 187,799 | +1.06(+2.42%) |
May 18, 2018 | 43.63 | 44.25 | 43.47 | 44.00 | 206,001 | +0.58(+1.33%) |
May 17, 2018 | 43.06 | 43.73 | 43.00 | 43.43 | 207,944 | +0.27(+0.63%) |
May 16, 2018 | 43.19 | 43.64 | 42.25 | 43.15 | 330,309 | -0.06(-0.14%) |
May 15, 2018 | 42.81 | 43.27 | 42.39 | 43.21 | 203,746 | -0.05(-0.11%) |
May 14, 2018 | 43.09 | 43.88 | 42.86 | 43.26 | 355,192 | +0.20(+0.45%) |
May 11, 2018 | 42.77 | 43.25 | 42.40 | 43.06 | 269,621 | +0.47(+1.10%) |
May 10, 2018 | 42.31 | 42.73 | 42.08 | 42.60 | 178,779 | +0.43(+1.02%) |
May 09, 2018 | 42.22 | 42.42 | 41.53 | 42.17 | 106,268 | +0.12(+0.28%) |
May 08, 2018 | 41.90 | 42.14 | 41.29 | 42.05 | 160,111 | +0.10(+0.23%) |
May 07, 2018 | 41.16 | 42.15 | 40.74 | 41.95 | 440,815 | +1.23(+3.02%) |
May 04, 2018 | 39.98 | 41.02 | 39.55 | 40.72 | 272,847 | +0.53(+1.31%) |
May 03, 2018 | 40.73 | 41.35 | 39.91 | 40.19 | 490,177 | -1.17(-2.83%) |
May 02, 2018 | 42.08 | 44.17 | 40.12 | 41.36 | 797,311 | -2.92(-6.60%) |
May 01, 2018 | 43.77 | 44.34 | 42.61 | 44.29 | 351,495 | +0.32(+0.73%) |
Apr 30, 2018 | 45.54 | 45.54 | 43.91 | 43.96 | 274,129 | -1.42(-3.12%) |
Apr 27, 2018 | 45.66 | 45.84 | 44.80 | 45.38 | 120,223 | -0.27(-0.60%) |
Apr 26, 2018 | 46.28 | 46.31 | 45.22 | 45.65 | 137,529 | -0.42(-0.91%) |
Apr 25, 2018 | 46.59 | 47.18 | 45.88 | 46.07 | 155,306 | -0.55(-1.17%) |
Apr 24, 2018 | 49.02 | 49.15 | 46.13 | 46.62 | 142,318 | -2.17(-4.45%) |
Apr 23, 2018 | 48.95 | 49.40 | 48.54 | 48.79 | 155,221 | -0.03(-0.06%) |
Apr 20, 2018 | 49.10 | 49.63 | 48.49 | 48.82 | 121,931 | -0.44(-0.89%) |
Apr 19, 2018 | 49.25 | 49.66 | 48.69 | 49.26 | 164,101 | -0.25(-0.51%) |
Apr 18, 2018 | 49.48 | 50.08 | 49.27 | 49.51 | 210,867 | +0.21(+0.42%) |
Apr 17, 2018 | 49.08 | 49.66 | 48.95 | 49.31 | 139,478 | +0.48(+0.98%) |
Apr 16, 2018 | 48.62 | 48.90 | 47.74 | 48.83 | 173,639 | +0.71(+1.48%) |
Apr 13, 2018 | 48.98 | 48.98 | 47.89 | 48.12 | 116,079 | -0.45(-0.93%) |
Apr 12, 2018 | 48.86 | 49.20 | 48.34 | 48.56 | 146,823 | +0.16(+0.32%) |
Apr 11, 2018 | 47.80 | 48.64 | 47.36 | 48.41 | 204,899 | +0.40(+0.83%) |
Apr 10, 2018 | 47.25 | 48.25 | 46.99 | 48.01 | 239,784 | +1.73(+3.74%) |
Apr 09, 2018 | 46.96 | 46.96 | 46.23 | 46.28 | 328,774 | -0.22(-0.48%) |
Apr 06, 2018 | 48.12 | 48.97 | 45.58 | 46.50 | 602,283 | -1.79(-3.70%) |
Apr 05, 2018 | 47.90 | 48.78 | 47.80 | 48.29 | 279,766 | +0.53(+1.10%) |
Apr 04, 2018 | 46.11 | 47.99 | 46.01 | 47.76 | 204,743 | +0.53(+1.12%) |
Apr 03, 2018 | 46.85 | 47.64 | 46.69 | 47.24 | 347,908 | +0.70(+1.51%) |
Apr 02, 2018 | 47.95 | 47.95 | 46.17 | 46.53 | 227,663 | -1.52(-3.17%) |
Mar 29, 2018 | 48.06 | 48.06 | 48.06 | 0 | +0.47(+0.99%) | |
Mar 28, 2018 | 48.32 | 48.32 | 47.30 | 47.59 | 214,486 | -0.67(-1.40%) |
Mar 27, 2018 | 49.91 | 49.91 | 48.03 | 48.26 | 144,892 | -1.41(-2.83%) |
Mar 26, 2018 | 49.82 | 49.82 | 48.88 | 49.67 | 234,881 | +0.85(+1.74%) |
Mar 23, 2018 | 50.63 | 51.08 | 48.68 | 48.82 | 256,864 | -1.83(-3.61%) |
Mar 22, 2018 | 52.57 | 52.59 | 50.62 | 50.65 | 287,918 | -2.45(-4.62%) |
Mar 21, 2018 | 52.95 | 53.65 | 52.12 | 53.10 | 126,553 | +0.18(+0.33%) |
Mar 20, 2018 | 52.24 | 53.23 | 51.63 | 52.92 | 213,420 | +0.92(+1.77%) |
Mar 19, 2018 | 51.78 | 52.13 | 51.04 | 52.00 | 208,580 | +0.13(+0.24%) |
Mar 16, 2018 | 51.42 | 52.00 | 50.90 | 51.88 | 524,483 | +0.49(+0.95%) |
Mar 15, 2018 | 52.32 | 52.73 | 51.21 | 51.39 | 237,728 | -0.90(-1.72%) |
Mar 14, 2018 | 53.44 | 53.46 | 52.21 | 52.29 | 373,485 | -0.91(-1.71%) |
Mar 13, 2018 | 53.05 | 53.54 | 52.72 | 53.20 | 534,292 | +0.50(+0.95%) |
Mar 12, 2018 | 51.95 | 52.79 | 51.37 | 52.70 | 597,364 | +0.75(+1.45%) |
Mar 09, 2018 | 49.99 | 51.99 | 49.62 | 51.94 | 374,229 | +2.33(+4.69%) |
Mar 08, 2018 | 49.06 | 49.71 | 48.67 | 49.62 | 305,584 | +0.74(+1.52%) |
Mar 07, 2018 | 48.94 | 48.88 | 359,531 | +0.93(+1.94%) | ||
Mar 06, 2018 | 46.91 | 47.97 | 46.52 | 47.95 | 167,513 | +1.26(+2.70%) |
Mar 05, 2018 | 46.32 | 46.97 | 45.80 | 46.69 | 143,723 | +0.16(+0.34%) |
Mar 02, 2018 | 45.51 | 46.67 | 45.43 | 46.53 | 287,015 | +0.81(+1.77%) |
Mar 01, 2018 | 47.56 | 47.56 | 45.63 | 45.72 | 401,895 | -1.91(-4.02%) |
Feb 28, 2018 | 48.12 | 48.47 | 47.59 | 47.64 | 638,610 | -0.44(-0.91%) |
Feb 27, 2018 | 48.39 | 48.79 | 48.03 | 48.08 | 260,059 | -0.36(-0.75%) |
Feb 26, 2018 | 47.97 | 48.54 | 47.42 | 48.44 | 188,821 | +0.58(+1.20%) |
Feb 23, 2018 | 47.54 | 48.09 | 47.33 | 47.86 | 184,153 | +0.58(+1.22%) |
Feb 22, 2018 | 47.28 | 376,141 | +0.97(+2.09%) | |||
Feb 21, 2018 | 46.06 | 47.15 | 46.06 | 46.32 | 191,729 | +0.38(+0.83%) |
Feb 20, 2018 | 45.43 | 46.34 | 45.43 | 45.94 | 215,473 | +0.18(+0.38%) |
Feb 16, 2018 | 45.76 | 45.76 | 45.76 | 0 | +0.21(+0.45%) | |
Feb 15, 2018 | 45.39 | 45.88 | 44.20 | 45.56 | 426,321 | -0.07(-0.15%) |
Feb 14, 2018 | 45.34 | 45.95 | 44.93 | 45.62 | 446,344 | -0.29(-0.64%) |
Feb 13, 2018 | 44.94 | 46.05 | 44.87 | 45.92 | 278,526 | +0.58(+1.27%) |
Feb 12, 2018 | 44.56 | 45.82 | 44.17 | 45.34 | 320,469 | +0.99(+2.22%) |
Feb 09, 2018 | 46.41 | 46.87 | 43.16 | 44.35 | 445,634 | -1.49(-3.26%) |
Feb 08, 2018 | 47.68 | 47.68 | 45.85 | 45.85 | 494,874 | -1.72(-3.61%) |
Feb 07, 2018 | 45.04 | 48.01 | 44.02 | 47.57 | 736,069 | +2.43(+5.39%) |
Feb 06, 2018 | 42.15 | 45.43 | 42.15 | 45.14 | 510,849 | +1.78(+4.10%) |
Feb 05, 2018 | 44.00 | 44.49 | 42.89 | 43.36 | 230,610 | -1.17(-2.63%) |
Feb 02, 2018 | 45.50 | 45.60 | 44.41 | 44.53 | 253,206 | -1.39(-3.02%) |
Feb 01, 2018 | 45.10 | 45.92 | 45.04 | 45.92 | 244,620 | +0.62(+1.36%) |
Jan 31, 2018 | 46.16 | 46.85 | 45.16 | 45.30 | 170,612 | -0.55(-1.19%) |
Jan 30, 2018 | 45.38 | 45.98 | 44.84 | 45.85 | 359,759 | +0.16(+0.34%) |
Jan 29, 2018 | 46.10 | 46.49 | 45.50 | 45.69 | 383,819 | -0.60(-1.29%) |
Jan 26, 2018 | 46.50 | 46.55 | 45.91 | 46.29 | 549,587 | -0.02(-0.04%) |
Jan 25, 2018 | 46.36 | 46.77 | 45.78 | 46.31 | 449,716 | -0.10(-0.21%) |
Jan 24, 2018 | 46.94 | 47.49 | 45.98 | 46.41 | 667,316 | -0.32(-0.69%) |
Jan 23, 2018 | 46.79 | 46.96 | 45.82 | 46.73 | 375,915 | -0.94(-1.97%) |
Jan 22, 2018 | 47.15 | 47.67 | 46.97 | 47.67 | 227,356 | +0.63(+1.35%) |
Jan 19, 2018 | 46.33 | 47.48 | 46.33 | 47.03 | 253,204 | +0.53(+1.13%) |
Jan 18, 2018 | 46.74 | 46.87 | 46.23 | 46.50 | 222,948 | -0.29(-0.63%) |
Jan 17, 2018 | 46.85 | 46.93 | 46.27 | 46.80 | 326,663 | +0.21(+0.44%) |
Jan 16, 2018 | 47.74 | 47.84 | 46.24 | 46.59 | 277,416 | -0.66(-1.41%) |
Jan 12, 2018 | 47.26 | 47.26 | 47.26 | 0 | +0.53(+1.13%) | |
Jan 11, 2018 | 46.00 | 46.88 | 46.00 | 46.73 | 116,101 | +0.74(+1.61%) |
Jan 10, 2018 | 46.02 | 46.29 | 45.87 | 45.99 | 132,520 | -0.20(-0.42%) |
Jan 09, 2018 | 46.50 | 46.76 | 46.15 | 46.18 | 124,880 | -0.08(-0.17%) |
Jan 08, 2018 | 46.15 | 46.40 | 45.80 | 46.26 | 149,617 | +0.01(+0.02%) |
Jan 05, 2018 | 46.31 | 46.53 | 45.96 | 46.25 | 173,778 | -0.01(-0.02%) |
Jan 04, 2018 | 46.39 | 46.90 | 46.01 | 46.26 | 217,324 | +0.17(+0.36%) |
Jan 03, 2018 | 46.12 | 46.40 | 45.87 | 46.09 | 150,177 | +0.02(+0.04%) |
Jan 02, 2018 | 46.67 | 46.67 | 45.83 | 46.07 | 263,194 | -0.38(-0.82%) |
Dec 29, 2017 | 46.45 | 46.45 | 46.45 | 0 | +0.17(+0.36%) | |
Dec 28, 2017 | 46.16 | 46.73 | 46.03 | 46.29 | 147,602 | +0.24(+0.53%) |
Dec 27, 2017 | 46.24 | 46.57 | 45.60 | 46.04 | 152,457 | -0.27(-0.59%) |
Dec 26, 2017 | 45.93 | 46.38 | 45.83 | 46.32 | 96,395 | +0.30(+0.66%) |
Dec 22, 2017 | 46.33 | 46.33 | 45.86 | 46.01 | 146,611 | -0.37(-0.80%) |
Dec 21, 2017 | 45.87 | 46.63 | 45.47 | 46.39 | 171,158 | +0.94(+2.06%) |
Dec 20, 2017 | 45.72 | 45.95 | 45.05 | 45.45 | 308,939 | -0.24(-0.53%) |
Dec 19, 2017 | 46.06 | 46.43 | 45.61 | 45.69 | 260,701 | -0.33(-0.72%) |
Dec 18, 2017 | 46.27 | 47.10 | 45.83 | 46.02 | 385,519 | +0.31(+0.68%) |
Dec 15, 2017 | 45.17 | 46.12 | 44.87 | 45.71 | 559,349 | +0.74(+1.65%) |
Dec 14, 2017 | 45.02 | 45.70 | 44.70 | 44.97 | 244,934 | +0.06(+0.13%) |
Dec 13, 2017 | 44.76 | 45.66 | 44.24 | 44.91 | 211,676 | +0.06(+0.13%) |
Dec 12, 2017 | 45.00 | 45.18 | 44.54 | 44.85 | 424,405 | -0.08(-0.17%) |
Dec 11, 2017 | 44.83 | 45.12 | 44.39 | 44.93 | 450,865 | +0.09(+0.20%) |
Dec 08, 2017 | 44.69 | 45.17 | 44.61 | 44.84 | 229,244 | +0.00(+0.00%) |
Dec 07, 2017 | 43.92 | 44.74 | 43.47 | 256,683 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.24 | 44.06 | 43.20 | 43.92 | 195,709 | +0.41(+0.94%) |
Dec 05, 2017 | 44.31 | 44.43 | 43.13 | 43.51 | 331,855 | -0.70(-1.59%) |
Dec 04, 2017 | 44.77 | 44.77 | 44.12 | 44.22 | 193,683 | +0.11(+0.24%) |
Dec 01, 2017 | 43.64 | 44.16 | 42.76 | 44.11 | 360,834 | +0.37(+0.85%) |
Nov 30, 2017 | 43.07 | 44.30 | 43.07 | 43.74 | 469,630 | +0.99(+2.31%) |
Nov 29, 2017 | 42.35 | 42.93 | 42.03 | 42.75 | 131,555 | +0.46(+1.09%) |
Nov 28, 2017 | 41.59 | 42.45 | 41.25 | 42.29 | 135,164 | +0.80(+1.93%) |
Nov 27, 2017 | 41.06 | 41.77 | 40.95 | 41.49 | 259,248 | +0.47(+1.14%) |
Nov 24, 2017 | 41.76 | 41.76 | 40.56 | 41.02 | 55,758 | -0.47(-1.13%) |
Nov 22, 2017 | 40.98 | 41.61 | 40.96 | 41.49 | 152,003 | +0.50(+1.22%) |
Nov 21, 2017 | 40.77 | 41.13 | 40.57 | 40.99 | 225,408 | +0.03(+0.07%) |
Nov 20, 2017 | 40.64 | 40.96 | 39.33 | 40.96 | 290,611 | -0.10(-0.24%) |
Nov 17, 2017 | 40.49 | 41.33 | 40.06 | 41.06 | 116,336 | +0.26(+0.65%) |
Nov 16, 2017 | 40.13 | 40.92 | 40.13 | 40.80 | 138,461 | +0.76(+1.90%) |
Nov 15, 2017 | 39.99 | 40.15 | 39.54 | 40.04 | 163,882 | -0.31(-0.77%) |
Nov 14, 2017 | 39.96 | 40.38 | 39.81 | 40.35 | 103,852 | +0.13(+0.32%) |
Nov 13, 2017 | 40.09 | 40.35 | 39.56 | 40.22 | 109,069 | -0.26(-0.65%) |
Nov 10, 2017 | 40.45 | 40.64 | 40.15 | 40.49 | 95,180 | -0.02(-0.05%) |
Nov 09, 2017 | 41.38 | 41.38 | 40.14 | 40.50 | 109,678 | -1.22(-2.93%) |
Nov 08, 2017 | 40.90 | 41.87 | 40.79 | 41.73 | 213,357 | +0.55(+1.33%) |
Nov 07, 2017 | 41.21 | 41.25 | 40.59 | 41.18 | 202,083 | +0.36(+0.89%) |
Nov 06, 2017 | 40.54 | 40.93 | 40.42 | 40.82 | 229,657 | +0.25(+0.63%) |
Nov 03, 2017 | 40.19 | 41.13 | 39.52 | 40.56 | 211,236 | +0.50(+1.24%) |
Nov 02, 2017 | 38.88 | 40.90 | 38.85 | 40.07 | 397,801 | +1.70(+4.43%) |
Nov 01, 2017 | 39.18 | 40.75 | 38.05 | 38.37 | 363,912 | -1.91(-4.75%) |
Oct 31, 2017 | 40.16 | 40.51 | 39.62 | 40.28 | 199,249 | +0.54(+1.35%) |
Oct 30, 2017 | 40.14 | 40.33 | 39.26 | 39.74 | 114,322 | -0.69(-1.72%) |
Oct 27, 2017 | 41.32 | 41.32 | 40.05 | 40.44 | 279,330 | -0.84(-2.04%) |
Oct 26, 2017 | 41.42 | 41.65 | 40.91 | 41.28 | 217,561 | +0.19(+0.45%) |
Oct 25, 2017 | 41.22 | 41.74 | 40.35 | 41.09 | 130,601 | -0.28(-0.68%) |
Oct 24, 2017 | 41.23 | 41.77 | 41.11 | 41.37 | 85,984 | +0.42(+1.03%) |
Oct 23, 2017 | 41.59 | 42.27 | 40.88 | 40.95 | 90,804 | -0.64(-1.55%) |
Oct 20, 2017 | 41.76 | 42.22 | 41.41 | 41.60 | 124,687 | +0.34(+0.83%) |
Oct 19, 2017 | 41.14 | 41.33 | 40.82 | 41.26 | 102,766 | -0.26(-0.64%) |
Oct 18, 2017 | 41.02 | 41.75 | 40.88 | 41.52 | 96,718 | +0.72(+1.77%) |
Oct 17, 2017 | 41.29 | 41.29 | 40.58 | 40.80 | 103,055 | -0.40(-0.97%) |
Oct 16, 2017 | 40.89 | 41.56 | 40.60 | 41.20 | 180,119 | +0.70(+1.74%) |
Oct 13, 2017 | 39.97 | 41.00 | 39.89 | 40.49 | 199,742 | +0.83(+2.09%) |
Oct 12, 2017 | 39.09 | 39.79 | 39.09 | 39.66 | 212,073 | +0.43(+1.10%) |
Oct 11, 2017 | 39.03 | 39.50 | 39.03 | 39.23 | 211,447 | +0.18(+0.45%) |
Oct 10, 2017 | 39.08 | 39.25 | 38.68 | 39.06 | 282,144 | +0.27(+0.71%) |
Oct 09, 2017 | 38.84 | 39.06 | 38.28 | 38.79 | 223,649 | -0.06(-0.15%) |
Oct 06, 2017 | 38.40 | 38.95 | 38.26 | 38.84 | 134,271 | +0.24(+0.63%) |
Oct 05, 2017 | 39.13 | 39.44 | 38.58 | 38.60 | 258,924 | -0.43(-1.10%) |
Oct 04, 2017 | 39.43 | 39.83 | 39.02 | 39.03 | 145,435 | -0.37(-0.94%) |
Oct 03, 2017 | 39.07 | 39.49 | 38.81 | 39.40 | 173,194 | +0.27(+0.70%) |