Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.97 | 47.78 | 45.64 | 47.18 | 626,242 | +1.67(+3.68%) |
Sep 27, 2018 | 48.18 | 48.18 | 44.92 | 45.50 | 377,451 | -2.39(-5.00%) |
Sep 26, 2018 | 47.37 | 50.75 | 46.11 | 47.89 | 1,232,479 | +2.55(+5.63%) |
Sep 25, 2018 | 44.38 | 45.43 | 44.24 | 45.34 | 363,536 | +1.02(+2.31%) |
Sep 24, 2018 | 44.24 | 44.53 | 43.67 | 44.32 | 182,005 | +0.08(+0.18%) |
Sep 21, 2018 | 44.19 | 44.71 | 43.85 | 44.24 | 632,434 | +0.40(+0.92%) |
Sep 20, 2018 | 43.50 | 44.02 | 43.08 | 43.84 | 450,148 | +0.71(+1.64%) |
Sep 19, 2018 | 44.05 | 44.62 | 43.02 | 43.13 | 310,256 | -0.95(-2.15%) |
Sep 18, 2018 | 42.56 | 45.04 | 42.56 | 44.07 | 662,186 | +1.62(+3.81%) |
Sep 17, 2018 | 42.12 | 43.26 | 42.12 | 42.46 | 692,915 | +0.33(+0.80%) |
Sep 14, 2018 | 42.22 | 42.51 | 41.85 | 42.12 | 675,375 | +0.01(+0.02%) |
Sep 13, 2018 | 42.68 | 43.49 | 42.09 | 42.11 | 183,815 | -0.31(-0.72%) |
Sep 12, 2018 | 41.88 | 42.56 | 41.37 | 42.42 | 210,083 | +0.19(+0.44%) |
Sep 11, 2018 | 43.34 | 44.23 | 41.74 | 42.23 | 317,079 | -3.08(-6.80%) |
Sep 10, 2018 | 45.65 | 45.95 | 45.20 | 45.31 | 88,701 | -0.09(-0.20%) |
Sep 07, 2018 | 45.48 | 45.71 | 45.04 | 45.40 | 68,420 | -0.19(-0.41%) |
Sep 06, 2018 | 45.48 | 45.90 | 45.48 | 45.59 | 76,460 | +0.28(+0.61%) |
Sep 05, 2018 | 45.40 | 45.40 | 44.73 | 45.31 | 124,166 | -0.20(-0.43%) |
Sep 04, 2018 | 45.96 | 45.96 | 45.13 | 45.51 | 215,505 | -0.46(-1.01%) |
Aug 31, 2018 | 45.97 | 45.97 | 45.97 | 0 | +0.68(+1.50%) | |
Aug 30, 2018 | 45.87 | 45.87 | 45.04 | 45.29 | 141,275 | -0.61(-1.33%) |
Aug 29, 2018 | 46.18 | 46.18 | 45.70 | 45.90 | 177,714 | -0.23(-0.49%) |
Aug 28, 2018 | 45.98 | 46.42 | 45.94 | 46.13 | 175,036 | +0.20(+0.43%) |
Aug 27, 2018 | 45.53 | 46.34 | 45.41 | 45.93 | 217,204 | +0.63(+1.39%) |
Aug 24, 2018 | 45.19 | 45.45 | 44.93 | 45.30 | 89,840 | +0.22(+0.48%) |
Aug 23, 2018 | 45.31 | 45.47 | 44.93 | 45.09 | 58,885 | -0.33(-0.72%) |
Aug 22, 2018 | 45.24 | 45.73 | 45.05 | 45.41 | 117,423 | +0.11(+0.24%) |
Aug 21, 2018 | 44.59 | 45.54 | 44.43 | 45.30 | 138,638 | +0.88(+1.97%) |
Aug 20, 2018 | 44.11 | 44.63 | 43.96 | 44.43 | 140,024 | +0.36(+0.83%) |
Aug 17, 2018 | 43.66 | 44.19 | 43.34 | 44.06 | 139,277 | +0.38(+0.88%) |
Aug 16, 2018 | 44.11 | 44.54 | 43.33 | 43.68 | 242,556 | -0.38(-0.87%) |
Aug 15, 2018 | 45.35 | 45.50 | 43.82 | 44.06 | 158,912 | -1.51(-3.31%) |
Aug 14, 2018 | 45.35 | 45.92 | 45.17 | 45.57 | 162,810 | +0.30(+0.65%) |
Aug 13, 2018 | 45.42 | 45.82 | 45.14 | 45.27 | 91,462 | -0.08(-0.17%) |
Aug 10, 2018 | 45.79 | 45.79 | 45.22 | 45.35 | 111,056 | -0.57(-1.24%) |
Aug 09, 2018 | 46.27 | 46.63 | 45.85 | 45.92 | 107,204 | -0.36(-0.79%) |
Aug 08, 2018 | 45.90 | 46.35 | 45.60 | 46.29 | 89,721 | +0.39(+0.86%) |
Aug 07, 2018 | 45.95 | 46.68 | 45.85 | 45.90 | 144,582 | +0.04(+0.09%) |
Aug 06, 2018 | 45.71 | 45.87 | 45.50 | 45.86 | 78,049 | +0.14(+0.30%) |
Aug 03, 2018 | 46.09 | 46.22 | 45.41 | 45.72 | 143,845 | -0.39(-0.85%) |
Aug 02, 2018 | 45.85 | 46.30 | 45.74 | 46.11 | 102,470 | -0.10(-0.21%) |
Aug 01, 2018 | 46.70 | 46.84 | 45.89 | 46.21 | 146,681 | -0.49(-1.05%) |
Jul 31, 2018 | 46.17 | 47.06 | 45.92 | 46.70 | 281,375 | +0.86(+1.87%) |
Jul 30, 2018 | 46.77 | 46.97 | 45.75 | 45.85 | 199,966 | -0.90(-1.92%) |
Jul 27, 2018 | 47.13 | 47.18 | 46.57 | 46.74 | 113,594 | -0.12(-0.25%) |
Jul 26, 2018 | 46.13 | 47.27 | 45.94 | 46.86 | 205,942 | +0.62(+1.34%) |
Jul 25, 2018 | 45.61 | 46.27 | 45.34 | 46.24 | 221,733 | +0.53(+1.16%) |
Jul 24, 2018 | 46.11 | 46.35 | 45.38 | 45.71 | 97,128 | -0.09(-0.19%) |
Jul 23, 2018 | 45.88 | 46.35 | 45.62 | 45.80 | 142,064 | -0.26(-0.56%) |
Jul 20, 2018 | 46.26 | 46.58 | 46.02 | 46.05 | 144,208 | -0.33(-0.70%) |
Jul 19, 2018 | 45.86 | 46.56 | 45.79 | 46.38 | 198,178 | +0.32(+0.70%) |
Jul 18, 2018 | 45.15 | 46.37 | 45.08 | 46.06 | 267,738 | +0.65(+1.43%) |
Jul 17, 2018 | 44.76 | 45.49 | 44.61 | 45.41 | 176,922 | +0.86(+1.92%) |
Jul 16, 2018 | 45.18 | 45.24 | 44.32 | 44.55 | 222,429 | -0.33(-0.74%) |
Jul 13, 2018 | 42.93 | 44.99 | 42.93 | 44.89 | 351,955 | +1.96(+4.56%) |
Jul 12, 2018 | 42.30 | 43.60 | 42.30 | 42.93 | 461,034 | +0.62(+1.46%) |
Jul 11, 2018 | 44.52 | 44.65 | 41.71 | 42.31 | 1,471,725 | -5.44(-11.39%) |
Jul 10, 2018 | 47.37 | 48.18 | 47.09 | 47.75 | 648,772 | +0.45(+0.96%) |
Jul 09, 2018 | 46.70 | 47.53 | 46.55 | 47.30 | 297,709 | +0.88(+1.89%) |
Jul 06, 2018 | 46.43 | 47.06 | 46.22 | 46.42 | 137,244 | -0.04(-0.08%) |
Jul 05, 2018 | 46.13 | 46.47 | 45.52 | 46.46 | 156,862 | +0.69(+1.50%) |
Jul 03, 2018 | 45.77 | 45.77 | 45.77 | 0 | -0.11(-0.24%) | |
Jul 02, 2018 | 45.54 | 45.92 | 45.14 | 45.88 | 147,652 | +0.16(+0.34%) |
Jun 29, 2018 | 46.40 | 45.72 | 45.72 | 293,494 | -0.15(-0.32%) | |
Jun 28, 2018 | 45.76 | 46.13 | 45.21 | 45.87 | 133,768 | +0.09(+0.19%) |
Jun 27, 2018 | 46.77 | 47.48 | 45.77 | 45.78 | 200,144 | -1.03(-2.21%) |
Jun 26, 2018 | 45.57 | 46.96 | 45.57 | 46.81 | 180,508 | +1.18(+2.59%) |
Jun 25, 2018 | 46.53 | 46.70 | 45.29 | 45.63 | 158,951 | -0.88(-1.88%) |
Jun 22, 2018 | 46.76 | 47.03 | 46.42 | 46.51 | 187,189 | -0.05(-0.11%) |
Jun 21, 2018 | 46.89 | 46.99 | 46.29 | 46.56 | 111,151 | -0.38(-0.82%) |
Jun 20, 2018 | 46.82 | 47.17 | 46.22 | 46.94 | 94,209 | +0.40(+0.87%) |
Jun 19, 2018 | 46.80 | 47.06 | 45.96 | 46.54 | 187,883 | -0.57(-1.21%) |
Jun 18, 2018 | 46.34 | 47.24 | 46.12 | 47.11 | 161,826 | +0.59(+1.27%) |
Jun 15, 2018 | 47.16 | 46.04 | 46.52 | 461,519 | -0.64(-1.36%) | |
Jun 14, 2018 | 48.00 | 48.24 | 46.74 | 47.16 | 266,412 | -0.69(-1.44%) |
Jun 13, 2018 | 47.62 | 47.97 | 47.50 | 47.85 | 262,660 | +0.22(+0.45%) |
Jun 12, 2018 | 47.11 | 47.70 | 47.01 | 47.63 | 251,101 | +0.65(+1.38%) |
Jun 11, 2018 | 46.82 | 47.02 | 46.09 | 46.98 | 181,976 | +0.14(+0.29%) |
Jun 08, 2018 | 46.63 | 46.90 | 46.38 | 46.84 | 260,753 | +0.12(+0.25%) |
Jun 07, 2018 | 46.77 | 46.88 | 46.32 | 46.73 | 405,308 | +0.05(+0.11%) |
Jun 06, 2018 | 46.82 | 46.68 | 314,659 | +0.19(+0.40%) | ||
Jun 05, 2018 | 45.47 | 46.79 | 45.07 | 46.49 | 390,983 | +0.99(+2.18%) |
Jun 04, 2018 | 44.72 | 45.54 | 44.72 | 45.50 | 135,670 | +0.92(+2.07%) |
Jun 01, 2018 | 44.29 | 44.87 | 44.28 | 44.57 | 125,115 | +0.62(+1.41%) |
May 31, 2018 | 44.42 | 44.44 | 43.79 | 43.95 | 93,187 | -0.52(-1.17%) |
May 30, 2018 | 43.48 | 44.68 | 43.39 | 44.47 | 144,679 | +1.27(+2.94%) |
May 29, 2018 | 43.26 | 43.76 | 43.05 | 43.21 | 175,170 | -0.37(-0.86%) |
May 25, 2018 | 43.58 | 43.58 | 43.58 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 43.48 | 43.94 | 43.43 | 43.58 | 110,083 | -0.05(-0.11%) |
May 23, 2018 | 42.83 | 43.82 | 42.83 | 43.63 | 194,705 | +0.44(+1.02%) |
May 22, 2018 | 45.24 | 45.33 | 42.22 | 43.19 | 729,830 | -3.73(-7.95%) |
May 21, 2018 | 46.41 | 47.18 | 46.33 | 46.91 | 145,051 | +0.78(+1.68%) |
May 18, 2018 | 46.13 | 46.38 | 45.90 | 46.14 | 144,654 | +0.20(+0.43%) |
May 17, 2018 | 45.92 | 46.22 | 45.82 | 45.94 | 170,771 | +0.11(+0.24%) |
May 16, 2018 | 45.87 | 46.16 | 45.58 | 45.83 | 228,085 | +0.17(+0.37%) |
May 15, 2018 | 45.47 | 46.07 | 45.40 | 45.66 | 90,646 | +0.06(+0.13%) |
May 14, 2018 | 46.12 | 46.20 | 45.41 | 45.61 | 131,569 | -0.43(-0.94%) |
May 11, 2018 | 46.44 | 46.44 | 45.78 | 46.04 | 137,077 | -0.30(-0.66%) |
May 10, 2018 | 46.49 | 46.78 | 45.64 | 46.34 | 150,754 | +0.01(+0.02%) |
May 09, 2018 | 45.87 | 46.58 | 45.78 | 46.33 | 165,877 | +0.65(+1.42%) |
May 08, 2018 | 44.23 | 45.75 | 44.23 | 45.68 | 191,005 | +1.11(+2.49%) |
May 07, 2018 | 43.76 | 44.74 | 43.75 | 44.57 | 226,748 | +0.91(+2.09%) |
May 04, 2018 | 42.69 | 43.91 | 42.59 | 43.66 | 98,192 | +0.86(+2.00%) |
May 03, 2018 | 42.49 | 42.99 | 42.13 | 42.80 | 120,920 | +0.11(+0.25%) |
May 02, 2018 | 42.76 | 43.31 | 42.63 | 42.69 | 100,701 | -0.06(-0.14%) |
May 01, 2018 | 42.49 | 42.84 | 41.85 | 42.75 | 227,569 | +0.17(+0.39%) |
Apr 30, 2018 | 43.30 | 43.54 | 42.58 | 42.59 | 99,729 | -0.59(-1.38%) |
Apr 27, 2018 | 43.49 | 43.49 | 42.81 | 43.18 | 105,528 | -0.26(-0.59%) |
Apr 26, 2018 | 43.74 | 43.84 | 43.19 | 43.44 | 94,185 | -0.11(-0.25%) |
Apr 25, 2018 | 43.75 | 44.29 | 42.95 | 43.54 | 142,556 | -0.17(-0.38%) |
Apr 24, 2018 | 44.23 | 44.51 | 43.11 | 43.71 | 153,476 | -0.34(-0.78%) |
Apr 23, 2018 | 44.09 | 44.45 | 43.91 | 44.05 | 305,683 | -0.13(-0.29%) |
Apr 20, 2018 | 44.53 | 44.90 | 44.00 | 44.18 | 230,618 | -0.44(-0.99%) |
Apr 19, 2018 | 44.43 | 45.08 | 44.20 | 44.62 | 165,620 | +0.10(+0.22%) |
Apr 18, 2018 | 44.20 | 44.60 | 43.69 | 44.53 | 325,165 | +0.62(+1.41%) |
Apr 17, 2018 | 43.37 | 44.66 | 43.25 | 43.91 | 271,738 | +0.84(+1.96%) |
Apr 16, 2018 | 43.79 | 43.93 | 42.41 | 43.06 | 449,662 | -0.66(-1.50%) |
Apr 13, 2018 | 43.59 | 43.84 | 43.38 | 43.72 | 181,177 | +0.21(+0.47%) |
Apr 12, 2018 | 43.11 | 43.89 | 43.11 | 43.51 | 176,384 | +0.51(+1.19%) |
Apr 11, 2018 | 42.65 | 43.67 | 42.65 | 43.00 | 161,133 | +0.17(+0.39%) |
Apr 10, 2018 | 42.45 | 43.10 | 42.04 | 42.84 | 195,329 | +0.92(+2.20%) |
Apr 09, 2018 | 42.85 | 42.89 | 41.85 | 41.91 | 159,536 | -0.53(-1.25%) |
Apr 06, 2018 | 42.95 | 43.43 | 42.21 | 42.44 | 341,100 | -0.82(-1.91%) |
Apr 05, 2018 | 42.93 | 43.39 | 42.74 | 43.27 | 302,734 | +0.64(+1.50%) |
Apr 04, 2018 | 41.31 | 42.76 | 41.24 | 42.63 | 355,150 | +0.81(+1.95%) |
Apr 03, 2018 | 41.79 | 42.12 | 41.52 | 41.82 | 341,023 | +0.12(+0.28%) |
Apr 02, 2018 | 43.14 | 43.31 | 41.33 | 41.70 | 222,473 | -1.61(-3.72%) |
Mar 29, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.58(+1.36%) | |
Mar 28, 2018 | 43.23 | 43.38 | 42.38 | 42.73 | 349,676 | -0.50(-1.16%) |
Mar 27, 2018 | 43.08 | 43.99 | 42.66 | 43.23 | 384,624 | +0.32(+0.76%) |
Mar 26, 2018 | 41.85 | 42.95 | 41.49 | 42.91 | 303,948 | +1.75(+4.25%) |
Mar 23, 2018 | 42.11 | 42.69 | 41.11 | 41.16 | 320,207 | -0.96(-2.28%) |
Mar 22, 2018 | 42.76 | 43.38 | 42.03 | 42.12 | 402,133 | -0.81(-1.90%) |
Mar 21, 2018 | 39.40 | 43.56 | 39.40 | 42.94 | 417,361 | +0.77(+1.82%) |
Mar 20, 2018 | 42.06 | 42.33 | 41.70 | 42.17 | 275,517 | +0.13(+0.30%) |
Mar 19, 2018 | 42.44 | 42.46 | 41.29 | 42.04 | 255,152 | -0.50(-1.18%) |
Mar 16, 2018 | 42.77 | 42.81 | 42.03 | 42.54 | 680,564 | -0.25(-0.57%) |
Mar 15, 2018 | 43.14 | 43.36 | 42.68 | 42.79 | 200,355 | -0.15(-0.34%) |
Mar 14, 2018 | 43.86 | 43.86 | 42.65 | 42.94 | 214,347 | -0.65(-1.49%) |
Mar 13, 2018 | 44.30 | 44.77 | 43.52 | 43.58 | 165,987 | -0.48(-1.09%) |
Mar 12, 2018 | 44.18 | 44.66 | 43.81 | 44.06 | 214,644 | -0.02(-0.04%) |
Mar 09, 2018 | 43.23 | 44.16 | 42.97 | 44.08 | 276,396 | +1.09(+2.53%) |
Mar 08, 2018 | 42.82 | 43.25 | 42.31 | 42.99 | 147,039 | +0.38(+0.90%) |
Mar 07, 2018 | 42.71 | 41.45 | 42.61 | 125,241 | +0.30(+0.72%) | |
Mar 06, 2018 | 41.93 | 42.37 | 41.27 | 42.31 | 161,064 | +0.55(+1.32%) |
Mar 05, 2018 | 41.54 | 41.97 | 41.00 | 41.76 | 114,632 | +0.04(+0.09%) |
Mar 02, 2018 | 40.40 | 41.83 | 40.13 | 41.72 | 266,238 | +1.06(+2.61%) |
Mar 01, 2018 | 41.81 | 42.08 | 40.35 | 40.66 | 202,916 | -1.15(-2.75%) |
Feb 28, 2018 | 42.47 | 42.77 | 41.81 | 41.81 | 162,914 | -0.41(-0.98%) |
Feb 27, 2018 | 43.02 | 43.45 | 42.21 | 42.22 | 213,652 | -0.73(-1.69%) |
Feb 26, 2018 | 42.92 | 43.19 | 42.60 | 42.95 | 137,840 | +0.12(+0.28%) |
Feb 23, 2018 | 42.72 | 43.05 | 42.23 | 42.83 | 130,626 | +0.40(+0.95%) |
Feb 22, 2018 | 42.37 | 42.42 | 155,178 | -0.19(-0.44%) | ||
Feb 21, 2018 | 41.87 | 43.34 | 41.46 | 42.61 | 248,715 | +0.73(+1.73%) |
Feb 20, 2018 | 41.50 | 42.15 | 41.41 | 41.88 | 307,878 | +0.16(+0.38%) |
Feb 16, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.46(+1.12%) | |
Feb 15, 2018 | 40.41 | 41.39 | 40.23 | 41.27 | 205,067 | +1.16(+2.89%) |
Feb 14, 2018 | 38.80 | 40.21 | 38.80 | 40.11 | 257,418 | +1.03(+2.64%) |
Feb 13, 2018 | 39.14 | 39.08 | 270,295 | +0.06(+0.15%) | ||
Feb 12, 2018 | 38.50 | 39.20 | 37.91 | 39.02 | 267,664 | +0.67(+1.74%) |
Feb 09, 2018 | 38.18 | 38.63 | 37.31 | 38.35 | 493,437 | +0.51(+1.35%) |
Feb 08, 2018 | 41.23 | 41.59 | 37.83 | 37.84 | 778,948 | +0.96(+2.61%) |
Feb 07, 2018 | 37.34 | 37.34 | 36.82 | 36.88 | 195,075 | -0.53(-1.42%) |
Feb 06, 2018 | 35.83 | 37.41 | 35.80 | 37.41 | 546,554 | +0.30(+0.82%) |
Feb 05, 2018 | 38.29 | 38.51 | 36.35 | 37.10 | 403,639 | -1.40(-3.65%) |
Feb 02, 2018 | 38.78 | 38.91 | 38.47 | 38.51 | 250,431 | -0.59(-1.51%) |
Feb 01, 2018 | 39.63 | 39.92 | 38.89 | 39.10 | 207,301 | -0.64(-1.61%) |
Jan 31, 2018 | 39.57 | 39.81 | 39.31 | 39.73 | 402,009 | +0.50(+1.28%) |
Jan 30, 2018 | 39.68 | 39.68 | 39.15 | 39.23 | 165,042 | -0.65(-1.62%) |
Jan 29, 2018 | 40.23 | 40.75 | 39.87 | 39.88 | 195,691 | -0.35(-0.88%) |
Jan 26, 2018 | 40.00 | 40.25 | 39.70 | 40.24 | 277,673 | +0.34(+0.86%) |
Jan 25, 2018 | 40.14 | 40.31 | 39.81 | 39.89 | 152,397 | -0.01(-0.02%) |
Jan 24, 2018 | 39.67 | 40.07 | 39.67 | 39.90 | 230,505 | +0.20(+0.49%) |
Jan 23, 2018 | 40.06 | 40.32 | 39.67 | 39.71 | 201,538 | -0.58(-1.44%) |
Jan 22, 2018 | 40.85 | 40.99 | 40.24 | 40.28 | 156,119 | -0.76(-1.84%) |
Jan 19, 2018 | 40.29 | 41.10 | 40.20 | 41.04 | 227,991 | +0.88(+2.19%) |
Jan 18, 2018 | 40.36 | 40.40 | 40.00 | 40.16 | 286,447 | -0.17(-0.41%) |
Jan 17, 2018 | 40.53 | 40.57 | 39.95 | 40.33 | 265,167 | +0.13(+0.32%) |
Jan 16, 2018 | 41.66 | 42.22 | 39.94 | 40.20 | 423,897 | -0.70(-1.70%) |
Jan 12, 2018 | 40.90 | 40.90 | 40.90 | 0 | +2.76(+7.25%) | |
Jan 11, 2018 | 37.76 | 38.41 | 37.52 | 38.13 | 323,430 | +0.38(+1.01%) |
Jan 10, 2018 | 37.90 | 37.75 | 198,616 | -0.21(-0.54%) | ||
Jan 09, 2018 | 38.47 | 38.63 | 37.94 | 37.96 | 202,276 | -0.44(-1.15%) |
Jan 08, 2018 | 38.02 | 38.52 | 37.26 | 38.40 | 241,993 | +0.34(+0.90%) |
Jan 05, 2018 | 38.05 | 38.20 | 37.79 | 38.05 | 231,467 | +0.08(+0.21%) |
Jan 04, 2018 | 38.45 | 38.66 | 37.95 | 37.98 | 340,727 | -0.38(-1.00%) |
Jan 03, 2018 | 38.59 | 38.73 | 38.25 | 38.36 | 372,408 | -0.30(-0.79%) |
Jan 02, 2018 | 38.71 | 38.71 | 38.30 | 38.66 | 480,742 | +0.16(+0.41%) |
Dec 29, 2017 | 38.51 | 38.51 | 38.51 | 0 | -0.29(-0.76%) | |
Dec 28, 2017 | 39.02 | 39.09 | 38.41 | 38.80 | 329,933 | -0.06(-0.15%) |
Dec 27, 2017 | 39.52 | 39.66 | 38.62 | 38.86 | 293,817 | -0.49(-1.25%) |
Dec 26, 2017 | 39.18 | 39.90 | 39.15 | 39.35 | 417,728 | -0.06(-0.15%) |
Dec 22, 2017 | 40.13 | 41.22 | 38.36 | 39.41 | 1,276,041 | -3.67(-8.51%) |
Dec 21, 2017 | 42.25 | 43.16 | 41.73 | 43.07 | 329,327 | +0.90(+2.14%) |
Dec 20, 2017 | 42.11 | 42.29 | 41.88 | 42.17 | 122,515 | +0.24(+0.58%) |
Dec 19, 2017 | 42.38 | 42.57 | 41.80 | 41.93 | 163,041 | -0.41(-0.97%) |
Dec 18, 2017 | 42.07 | 42.55 | 41.89 | 42.34 | 131,853 | +0.53(+1.27%) |
Dec 15, 2017 | 40.61 | 42.01 | 40.61 | 41.81 | 471,555 | +1.38(+3.42%) |
Dec 14, 2017 | 40.90 | 41.32 | 40.32 | 40.43 | 176,233 | -0.40(-0.98%) |
Dec 13, 2017 | 40.87 | 41.26 | 40.72 | 40.83 | 164,365 | -0.03(-0.07%) |
Dec 12, 2017 | 41.15 | 41.17 | 40.77 | 40.86 | 113,001 | -0.06(-0.14%) |
Dec 11, 2017 | 41.59 | 41.59 | 40.80 | 40.92 | 183,049 | -0.61(-1.46%) |
Dec 08, 2017 | 41.92 | 41.96 | 41.44 | 41.52 | 219,844 | +0.00(+0.00%) |
Dec 07, 2017 | 41.58 | 41.96 | 40.97 | 191,240 | +0.00(+0.00%) | |
Dec 06, 2017 | 41.33 | 41.83 | 41.20 | 41.62 | 159,423 | +0.27(+0.66%) |
Dec 05, 2017 | 41.60 | 41.72 | 40.94 | 41.35 | 230,467 | +0.02(+0.05%) |
Dec 04, 2017 | 41.16 | 41.64 | 41.16 | 41.33 | 274,037 | +0.99(+2.45%) |
Dec 01, 2017 | 40.67 | 40.67 | 39.41 | 40.34 | 200,020 | -0.41(-1.01%) |
Nov 30, 2017 | 40.72 | 41.06 | 40.42 | 40.75 | 106,344 | +0.21(+0.51%) |
Nov 29, 2017 | 40.69 | 40.93 | 40.11 | 40.54 | 105,472 | -0.08(-0.19%) |
Nov 28, 2017 | 40.11 | 40.71 | 39.81 | 40.62 | 123,039 | +0.66(+1.64%) |
Nov 27, 2017 | 39.92 | 40.19 | 39.60 | 39.97 | 244,236 | +0.08(+0.20%) |
Nov 24, 2017 | 39.82 | 40.09 | 39.57 | 39.89 | 39,316 | +0.11(+0.27%) |
Nov 22, 2017 | 39.88 | 40.09 | 39.69 | 39.78 | 79,724 | -0.04(-0.10%) |
Nov 21, 2017 | 39.41 | 40.00 | 39.41 | 39.82 | 172,740 | +0.63(+1.60%) |
Nov 20, 2017 | 39.03 | 39.33 | 38.68 | 39.19 | 222,688 | +0.30(+0.78%) |
Nov 17, 2017 | 38.96 | 39.14 | 38.62 | 38.89 | 381,644 | -0.28(-0.73%) |
Nov 16, 2017 | 38.66 | 39.37 | 38.64 | 39.17 | 150,654 | +0.52(+1.34%) |
Nov 15, 2017 | 38.95 | 39.02 | 38.52 | 38.65 | 272,006 | -0.48(-1.23%) |
Nov 14, 2017 | 39.02 | 39.23 | 38.76 | 39.13 | 157,041 | -0.15(-0.37%) |
Nov 13, 2017 | 39.06 | 39.60 | 38.91 | 39.28 | 271,946 | -0.03(-0.07%) |
Nov 10, 2017 | 39.46 | 39.61 | 39.08 | 39.31 | 173,489 | -0.25(-0.64%) |
Nov 09, 2017 | 39.71 | 40.10 | 39.44 | 39.56 | 314,354 | -0.24(-0.62%) |
Nov 08, 2017 | 39.78 | 40.17 | 39.37 | 39.81 | 226,251 | +0.04(+0.10%) |
Nov 07, 2017 | 39.53 | 39.85 | 39.16 | 39.77 | 301,267 | +0.17(+0.42%) |
Nov 06, 2017 | 39.50 | 39.77 | 39.40 | 39.60 | 141,398 | +0.01(+0.02%) |
Nov 03, 2017 | 40.65 | 40.65 | 39.56 | 39.59 | 243,287 | -0.90(-2.23%) |
Nov 02, 2017 | 40.22 | 40.66 | 39.36 | 40.49 | 257,872 | +0.25(+0.63%) |
Nov 01, 2017 | 38.22 | 41.10 | 38.22 | 40.24 | 409,485 | +2.13(+5.58%) |
Oct 31, 2017 | 38.15 | 38.22 | 37.74 | 38.11 | 178,197 | +0.13(+0.34%) |
Oct 30, 2017 | 37.67 | 38.15 | 37.27 | 37.99 | 250,646 | +0.15(+0.39%) |
Oct 27, 2017 | 37.90 | 38.17 | 37.57 | 37.84 | 117,114 | -0.06(-0.16%) |
Oct 26, 2017 | 38.13 | 38.39 | 37.70 | 37.90 | 117,412 | -0.03(-0.08%) |
Oct 25, 2017 | 38.03 | 38.26 | 37.77 | 37.93 | 109,691 | -0.10(-0.26%) |
Oct 24, 2017 | 38.01 | 38.16 | 37.72 | 38.03 | 153,230 | +0.15(+0.39%) |
Oct 23, 2017 | 37.98 | 38.12 | 37.75 | 37.88 | 209,537 | -0.11(-0.28%) |
Oct 20, 2017 | 37.94 | 37.99 | 37.74 | 37.99 | 143,168 | +0.35(+0.92%) |
Oct 19, 2017 | 37.59 | 37.64 | 37.18 | 37.64 | 85,502 | -0.13(-0.34%) |
Oct 18, 2017 | 37.57 | 37.87 | 37.39 | 37.77 | 98,957 | +0.36(+0.97%) |
Oct 17, 2017 | 37.43 | 37.57 | 37.28 | 37.40 | 75,019 | -0.15(-0.39%) |
Oct 16, 2017 | 37.82 | 37.95 | 37.32 | 37.55 | 105,826 | -0.11(-0.29%) |
Oct 13, 2017 | 37.87 | 37.93 | 37.56 | 37.66 | 307,526 | -0.09(-0.23%) |
Oct 12, 2017 | 37.42 | 37.88 | 37.38 | 37.75 | 189,607 | +0.16(+0.42%) |
Oct 11, 2017 | 37.76 | 37.87 | 37.59 | 37.59 | 213,902 | -0.26(-0.70%) |
Oct 10, 2017 | 38.34 | 38.34 | 37.67 | 37.85 | 319,751 | -0.16(-0.41%) |
Oct 09, 2017 | 38.22 | 38.69 | 37.93 | 38.01 | 170,600 | +0.01(+0.03%) |
Oct 06, 2017 | 38.18 | 38.31 | 37.89 | 38.00 | 120,153 | -0.21(-0.54%) |
Oct 05, 2017 | 38.36 | 38.84 | 38.13 | 38.21 | 163,138 | -0.12(-0.31%) |
Oct 04, 2017 | 38.29 | 38.48 | 37.95 | 38.32 | 129,238 | +0.05(+0.13%) |
Oct 03, 2017 | 37.76 | 38.27 | 37.46 | 38.27 | 216,477 | +0.57(+1.50%) |