Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.54 | 46.44 | 45.09 | 45.69 | 33,451 | +0.00(+0.00%) |
Sep 27, 2018 | 45.94 | 46.79 | 45.34 | 45.69 | 13,696 | -0.20(-0.43%) |
Sep 26, 2018 | 45.94 | 46.39 | 45.59 | 45.89 | 14,314 | -0.05(-0.11%) |
Sep 25, 2018 | 45.44 | 46.46 | 45.44 | 45.94 | 18,616 | +0.50(+1.10%) |
Sep 24, 2018 | 44.90 | 45.44 | 44.70 | 45.44 | 17,760 | +0.40(+0.88%) |
Sep 21, 2018 | 45.64 | 46.12 | 44.90 | 45.05 | 89,003 | -0.60(-1.31%) |
Sep 20, 2018 | 45.54 | 45.89 | 45.19 | 45.64 | 30,226 | +0.25(+0.55%) |
Sep 19, 2018 | 45.69 | 45.89 | 44.75 | 45.39 | 33,474 | -0.35(-0.76%) |
Sep 18, 2018 | 46.29 | 46.49 | 45.49 | 45.74 | 12,620 | -0.50(-1.08%) |
Sep 17, 2018 | 46.59 | 47.24 | 46.14 | 46.24 | 21,308 | -0.55(-1.17%) |
Sep 14, 2018 | 46.49 | 46.96 | 44.83 | 46.79 | 39,378 | -0.05(-0.11%) |
Sep 13, 2018 | 46.79 | 47.09 | 46.44 | 46.84 | 28,161 | +0.10(+0.21%) |
Sep 12, 2018 | 46.74 | 47.38 | 46.54 | 46.74 | 21,818 | -0.10(-0.21%) |
Sep 11, 2018 | 46.84 | 47.04 | 46.54 | 46.84 | 13,374 | -0.30(-0.63%) |
Sep 10, 2018 | 47.58 | 47.58 | 46.99 | 47.14 | 20,153 | -0.30(-0.63%) |
Sep 07, 2018 | 47.68 | 47.73 | 47.14 | 47.43 | 25,925 | -0.40(-0.83%) |
Sep 06, 2018 | 48.37 | 48.72 | 47.19 | 47.83 | 36,250 | -0.50(-1.03%) |
Sep 05, 2018 | 48.37 | 48.62 | 47.93 | 48.33 | 33,785 | -0.30(-0.61%) |
Sep 04, 2018 | 48.62 | 48.97 | 48.13 | 48.62 | 25,336 | -0.15(-0.30%) |
Aug 31, 2018 | 48.77 | 48.77 | 48.77 | 0 | -0.40(-0.81%) | |
Aug 30, 2018 | 48.97 | 49.27 | 48.47 | 49.17 | 14,966 | +0.15(+0.30%) |
Aug 29, 2018 | 48.52 | 49.12 | 48.52 | 49.02 | 13,806 | +0.55(+1.12%) |
Aug 28, 2018 | 48.72 | 49.09 | 48.13 | 48.47 | 12,643 | -0.20(-0.41%) |
Aug 27, 2018 | 48.82 | 49.56 | 48.47 | 48.67 | 28,186 | -0.15(-0.30%) |
Aug 24, 2018 | 49.07 | 49.17 | 45.25 | 48.82 | 20,781 | -0.25(-0.51%) |
Aug 23, 2018 | 48.33 | 49.42 | 48.33 | 49.07 | 26,373 | +0.69(+1.43%) |
Aug 22, 2018 | 48.28 | 48.62 | 48.08 | 48.37 | 40,408 | +0.00(+0.00%) |
Aug 21, 2018 | 47.88 | 48.77 | 47.88 | 48.37 | 40,418 | +0.79(+1.67%) |
Aug 20, 2018 | 47.88 | 48.03 | 47.19 | 47.58 | 38,060 | -0.30(-0.62%) |
Aug 17, 2018 | 46.74 | 48.03 | 46.69 | 47.88 | 110,160 | +0.84(+1.79%) |
Aug 16, 2018 | 46.49 | 47.48 | 46.05 | 47.04 | 50,539 | +0.59(+1.28%) |
Aug 15, 2018 | 45.35 | 46.54 | 45.05 | 46.44 | 50,615 | +0.69(+1.52%) |
Aug 14, 2018 | 44.56 | 45.85 | 44.56 | 45.75 | 91,113 | +1.19(+2.67%) |
Aug 13, 2018 | 44.51 | 44.66 | 44.01 | 44.56 | 59,476 | +0.05(+0.11%) |
Aug 10, 2018 | 44.61 | 45.10 | 44.16 | 44.51 | 37,728 | -0.30(-0.66%) |
Aug 09, 2018 | 44.81 | 45.00 | 44.31 | 44.81 | 48,805 | -0.05(-0.11%) |
Aug 08, 2018 | 45.10 | 45.20 | 44.46 | 44.86 | 20,568 | -0.25(-0.55%) |
Aug 07, 2018 | 45.10 | 45.40 | 44.81 | 45.10 | 35,693 | +0.00(+0.00%) |
Aug 06, 2018 | 44.26 | 45.15 | 43.87 | 45.10 | 43,363 | +0.30(+0.66%) |
Aug 03, 2018 | 45.45 | 45.71 | 44.31 | 44.81 | 41,461 | -1.04(-2.27%) |
Aug 02, 2018 | 46.00 | 46.79 | 45.50 | 45.85 | 52,527 | -0.69(-1.49%) |
Aug 01, 2018 | 45.75 | 46.69 | 45.75 | 46.54 | 42,787 | +0.69(+1.51%) |
Jul 31, 2018 | 45.65 | 46.24 | 45.15 | 45.85 | 68,577 | -0.05(-0.11%) |
Jul 30, 2018 | 44.31 | 46.24 | 42.92 | 45.90 | 79,095 | +1.73(+3.93%) |
Jul 27, 2018 | 42.67 | 44.26 | 42.13 | 44.16 | 34,702 | +1.19(+2.77%) |
Jul 26, 2018 | 42.53 | 43.02 | 41.96 | 42.97 | 31,577 | +0.40(+0.93%) |
Jul 25, 2018 | 43.12 | 43.17 | 42.25 | 42.58 | 12,507 | -0.59(-1.38%) |
Jul 24, 2018 | 43.17 | 43.54 | 43.02 | 43.17 | 45,893 | +0.20(+0.46%) |
Jul 23, 2018 | 42.58 | 43.42 | 42.28 | 42.97 | 24,405 | +0.35(+0.81%) |
Jul 20, 2018 | 42.82 | 43.22 | 42.58 | 42.63 | 25,888 | -0.30(-0.69%) |
Jul 19, 2018 | 42.13 | 42.97 | 41.98 | 42.92 | 38,290 | +0.84(+2.00%) |
Jul 18, 2018 | 42.58 | 42.58 | 41.63 | 42.08 | 40,333 | -0.55(-1.28%) |
Jul 17, 2018 | 42.72 | 43.17 | 42.63 | 42.63 | 41,652 | -0.10(-0.23%) |
Jul 16, 2018 | 43.32 | 43.32 | 42.67 | 42.72 | 22,392 | -0.64(-1.49%) |
Jul 13, 2018 | 43.72 | 43.91 | 43.27 | 43.37 | 30,416 | -0.10(-0.23%) |
Jul 12, 2018 | 44.11 | 44.51 | 43.32 | 43.47 | 32,909 | -0.50(-1.13%) |
Jul 11, 2018 | 43.67 | 44.41 | 43.62 | 43.96 | 50,929 | +0.10(+0.23%) |
Jul 10, 2018 | 43.42 | 44.16 | 43.42 | 43.86 | 37,455 | +0.50(+1.14%) |
Jul 09, 2018 | 43.52 | 43.52 | 43.52 | 43.37 | 15,474 | -0.10(-0.23%) |
Jul 06, 2018 | 43.32 | 43.67 | 43.08 | 43.47 | 22,478 | +0.10(+0.23%) |
Jul 05, 2018 | 42.67 | 43.37 | 42.33 | 43.37 | 18,978 | +0.79(+1.86%) |
Jul 03, 2018 | 42.58 | 42.58 | 42.58 | 0 | +0.10(+0.23%) | |
Jul 02, 2018 | 41.53 | 42.48 | 41.49 | 42.48 | 32,245 | +0.89(+2.15%) |
Jun 29, 2018 | 41.88 | 41.91 | 41.53 | 41.58 | 40,829 | -0.10(-0.24%) |
Jun 28, 2018 | 41.58 | 42.03 | 41.58 | 41.68 | 19,472 | -0.05(-0.12%) |
Jun 27, 2018 | 42.48 | 42.48 | 41.63 | 41.73 | 29,376 | -0.79(-1.86%) |
Jun 26, 2018 | 42.33 | 42.63 | 42.08 | 42.53 | 21,991 | +0.35(+0.82%) |
Jun 25, 2018 | 42.72 | 43.02 | 41.98 | 42.18 | 27,944 | -0.69(-1.62%) |
Jun 22, 2018 | 42.92 | 43.27 | 42.48 | 42.87 | 59,016 | +0.15(+0.35%) |
Jun 21, 2018 | 42.38 | 43.12 | 41.88 | 42.72 | 45,024 | +0.30(+0.70%) |
Jun 20, 2018 | 42.97 | 42.97 | 42.18 | 42.43 | 29,862 | -0.45(-1.04%) |
Jun 19, 2018 | 42.33 | 43.22 | 41.93 | 42.87 | 43,448 | +0.30(+0.70%) |
Jun 18, 2018 | 42.23 | 42.67 | 41.93 | 42.58 | 27,644 | +0.30(+0.70%) |
Jun 15, 2018 | 42.67 | 42.03 | 42.28 | 116,705 | -0.40(-0.93%) | |
Jun 14, 2018 | 42.92 | 43.07 | 42.33 | 42.67 | 42,608 | -0.15(-0.35%) |
Jun 13, 2018 | 43.12 | 43.37 | 42.53 | 42.82 | 60,835 | -0.25(-0.58%) |
Jun 12, 2018 | 43.52 | 43.67 | 42.97 | 43.07 | 48,831 | -0.40(-0.91%) |
Jun 11, 2018 | 43.76 | 44.16 | 43.22 | 43.47 | 60,329 | -0.20(-0.45%) |
Jun 08, 2018 | 43.62 | 44.31 | 43.62 | 43.67 | 33,835 | -0.05(-0.11%) |
Jun 07, 2018 | 44.11 | 44.41 | 43.67 | 43.71 | 34,166 | -0.44(-1.01%) |
Jun 06, 2018 | 42.88 | 44.26 | 42.88 | 44.16 | 61,327 | +1.18(+2.76%) |
Jun 05, 2018 | 42.09 | 43.02 | 42.04 | 42.97 | 36,225 | +0.94(+2.23%) |
Jun 04, 2018 | 42.14 | 42.58 | 41.89 | 42.04 | 83,131 | +0.10(+0.24%) |
Jun 01, 2018 | 41.94 | 42.14 | 41.64 | 41.94 | 34,800 | +0.25(+0.59%) |
May 31, 2018 | 42.14 | 42.43 | 41.59 | 41.69 | 32,955 | -0.35(-0.82%) |
May 30, 2018 | 41.69 | 42.68 | 41.69 | 42.04 | 35,925 | +0.49(+1.19%) |
May 29, 2018 | 41.35 | 41.64 | 41.00 | 41.54 | 53,883 | +0.05(+0.12%) |
May 25, 2018 | 41.49 | 41.49 | 41.49 | 0 | -0.10(-0.24%) | |
May 24, 2018 | 41.40 | 41.94 | 41.30 | 41.59 | 26,337 | +0.15(+0.36%) |
May 23, 2018 | 41.20 | 41.69 | 41.15 | 41.44 | 18,328 | +0.25(+0.60%) |
May 22, 2018 | 41.79 | 42.09 | 41.20 | 41.20 | 33,222 | -0.54(-1.30%) |
May 21, 2018 | 41.59 | 41.94 | 41.54 | 41.74 | 25,718 | +0.39(+0.95%) |
May 18, 2018 | 41.89 | 41.89 | 41.35 | 41.35 | 51,423 | -0.20(-0.48%) |
May 17, 2018 | 41.10 | 43.02 | 41.10 | 41.54 | 25,122 | +0.35(+0.84%) |
May 16, 2018 | 41.05 | 41.54 | 41.05 | 41.20 | 42,116 | +0.25(+0.60%) |
May 15, 2018 | 40.75 | 41.20 | 40.75 | 40.95 | 56,850 | +0.20(+0.48%) |
May 14, 2018 | 41.54 | 41.74 | 40.56 | 40.75 | 78,954 | -0.74(-1.78%) |
May 11, 2018 | 41.89 | 42.19 | 41.44 | 41.49 | 40,590 | -0.30(-0.71%) |
May 10, 2018 | 41.94 | 42.09 | 41.64 | 41.79 | 39,363 | -0.10(-0.24%) |
May 09, 2018 | 41.94 | 42.19 | 41.03 | 41.89 | 42,587 | -0.05(-0.12%) |
May 08, 2018 | 42.83 | 43.49 | 41.44 | 41.94 | 46,668 | +0.59(+1.43%) |
May 07, 2018 | 40.75 | 41.79 | 40.70 | 41.35 | 39,346 | +0.49(+1.21%) |
May 04, 2018 | 40.06 | 41.40 | 40.06 | 40.85 | 79,807 | +0.64(+1.60%) |
May 03, 2018 | 40.01 | 40.41 | 38.26 | 40.21 | 34,922 | -0.10(-0.24%) |
May 02, 2018 | 40.36 | 41.15 | 40.11 | 40.31 | 27,921 | +0.00(+0.00%) |
May 01, 2018 | 39.32 | 40.36 | 38.93 | 40.31 | 57,361 | +1.04(+2.64%) |
Apr 30, 2018 | 40.56 | 41.94 | 39.13 | 39.27 | 46,903 | -1.13(-2.81%) |
Apr 27, 2018 | 44.01 | 44.50 | 40.41 | 40.41 | 74,589 | -4.84(-10.69%) |
Apr 26, 2018 | 45.05 | 45.59 | 44.65 | 45.24 | 25,591 | +0.35(+0.77%) |
Apr 25, 2018 | 44.70 | 45.24 | 44.45 | 44.90 | 33,645 | +0.39(+0.89%) |
Apr 24, 2018 | 43.47 | 44.60 | 43.17 | 44.50 | 39,076 | +0.39(+0.89%) |
Apr 23, 2018 | 44.11 | 44.85 | 44.01 | 44.11 | 16,307 | -0.05(-0.11%) |
Apr 20, 2018 | 44.41 | 44.60 | 43.39 | 44.16 | 25,717 | -0.30(-0.67%) |
Apr 19, 2018 | 44.60 | 44.75 | 43.39 | 44.45 | 58,718 | -0.35(-0.77%) |
Apr 18, 2018 | 44.11 | 44.85 | 44.11 | 44.80 | 41,393 | +0.84(+1.91%) |
Apr 17, 2018 | 43.47 | 44.16 | 43.47 | 43.96 | 31,268 | +0.59(+1.37%) |
Apr 16, 2018 | 42.68 | 43.62 | 42.38 | 43.37 | 27,914 | +0.84(+1.97%) |
Apr 13, 2018 | 42.73 | 43.37 | 42.38 | 42.53 | 19,104 | -0.15(-0.35%) |
Apr 12, 2018 | 42.78 | 42.78 | 42.33 | 42.68 | 32,042 | +0.05(+0.12%) |
Apr 11, 2018 | 43.12 | 43.32 | 42.48 | 42.63 | 31,843 | -0.69(-1.59%) |
Apr 10, 2018 | 43.22 | 43.62 | 43.12 | 43.32 | 42,973 | +0.35(+0.80%) |
Apr 09, 2018 | 42.63 | 43.57 | 42.48 | 42.97 | 92,691 | +0.49(+1.16%) |
Apr 06, 2018 | 42.33 | 42.78 | 42.23 | 42.48 | 73,504 | -0.10(-0.23%) |
Apr 05, 2018 | 42.43 | 42.78 | 41.30 | 42.58 | 34,679 | +0.39(+0.94%) |
Apr 04, 2018 | 41.30 | 42.28 | 41.30 | 42.19 | 54,447 | +0.49(+1.18%) |
Apr 03, 2018 | 40.85 | 41.74 | 40.66 | 41.69 | 47,739 | +1.13(+2.80%) |
Apr 02, 2018 | 40.85 | 41.35 | 40.36 | 40.56 | 45,241 | -0.35(-0.84%) |
Mar 29, 2018 | 40.90 | 40.90 | 40.90 | 0 | +0.25(+0.61%) | |
Mar 28, 2018 | 40.90 | 41.40 | 40.41 | 40.66 | 56,011 | -0.15(-0.36%) |
Mar 27, 2018 | 41.74 | 41.79 | 40.66 | 40.80 | 62,364 | -0.64(-1.55%) |
Mar 26, 2018 | 41.49 | 41.49 | 40.61 | 41.44 | 46,492 | +0.44(+1.08%) |
Mar 23, 2018 | 42.48 | 42.53 | 41.00 | 41.00 | 52,247 | -1.48(-3.48%) |
Mar 22, 2018 | 42.43 | 42.93 | 42.38 | 42.48 | 46,915 | -0.30(-0.69%) |
Mar 21, 2018 | 42.68 | 43.07 | 42.68 | 42.78 | 30,097 | +0.05(+0.12%) |
Mar 20, 2018 | 42.88 | 43.12 | 42.58 | 42.73 | 37,835 | -0.05(-0.12%) |
Mar 19, 2018 | 42.58 | 42.88 | 42.28 | 42.78 | 72,433 | +0.00(+0.00%) |
Mar 16, 2018 | 42.43 | 43.05 | 42.38 | 42.78 | 143,461 | +0.30(+0.70%) |
Mar 15, 2018 | 42.19 | 42.83 | 41.79 | 42.48 | 108,202 | +0.30(+0.70%) |
Mar 14, 2018 | 42.28 | 42.63 | 41.44 | 42.19 | 121,175 | +0.05(+0.12%) |
Mar 13, 2018 | 42.58 | 42.83 | 41.79 | 42.14 | 68,028 | -0.30(-0.70%) |
Mar 12, 2018 | 42.04 | 42.60 | 41.89 | 42.43 | 46,524 | +0.49(+1.18%) |
Mar 09, 2018 | 41.44 | 42.09 | 40.80 | 41.94 | 96,633 | +0.64(+1.55%) |
Mar 08, 2018 | 41.44 | 41.74 | 40.85 | 41.30 | 29,376 | -0.05(-0.12%) |
Mar 07, 2018 | 40.56 | 41.64 | 40.56 | 41.35 | 38,768 | +0.39(+0.96%) |
Mar 06, 2018 | 40.46 | 41.10 | 40.14 | 40.95 | 52,008 | +0.44(+1.10%) |
Mar 05, 2018 | 39.92 | 40.61 | 39.53 | 40.51 | 52,794 | +0.44(+1.10%) |
Mar 02, 2018 | 39.28 | 40.21 | 39.18 | 40.07 | 54,145 | +0.54(+1.37%) |
Mar 01, 2018 | 39.67 | 40.11 | 39.33 | 39.53 | 42,730 | -0.25(-0.62%) |
Feb 28, 2018 | 40.31 | 40.56 | 39.77 | 39.77 | 49,769 | -0.39(-0.98%) |
Feb 27, 2018 | 40.41 | 41.00 | 40.11 | 40.16 | 43,911 | -0.39(-0.97%) |
Feb 26, 2018 | 41.00 | 41.54 | 40.11 | 40.56 | 78,091 | -0.39(-0.96%) |
Feb 23, 2018 | 40.56 | 41.05 | 40.07 | 40.95 | 37,395 | +0.64(+1.58%) |
Feb 22, 2018 | 40.61 | 41.05 | 36.28 | 40.31 | 79,044 | -0.25(-0.61%) |
Feb 21, 2018 | 40.41 | 41.24 | 40.41 | 40.56 | 35,740 | +0.34(+0.85%) |
Feb 20, 2018 | 41.00 | 41.29 | 39.92 | 40.21 | 44,505 | -1.13(-2.73%) |
Feb 16, 2018 | 41.34 | 41.34 | 41.34 | 0 | +0.64(+1.57%) | |
Feb 15, 2018 | 40.16 | 40.80 | 39.67 | 40.70 | 40,253 | +0.83(+2.09%) |
Feb 14, 2018 | 39.53 | 40.11 | 39.03 | 39.87 | 51,600 | +0.15(+0.37%) |
Feb 13, 2018 | 38.99 | 39.82 | 38.99 | 39.72 | 45,383 | +0.49(+1.25%) |
Feb 12, 2018 | 38.99 | 39.77 | 38.49 | 39.23 | 62,293 | +0.39(+1.01%) |
Feb 09, 2018 | 40.56 | 40.65 | 38.54 | 38.84 | 44,673 | -1.28(-3.18%) |
Feb 08, 2018 | 41.29 | 39.33 | 40.11 | 70,948 | -1.18(-2.85%) | |
Feb 07, 2018 | 41.64 | 41.64 | 41.29 | 24,807 | -0.34(-0.83%) | |
Feb 06, 2018 | 40.75 | 42.08 | 40.53 | 41.64 | 47,918 | -0.44(-1.05%) |
Feb 05, 2018 | 43.75 | 43.75 | 41.64 | 42.08 | 30,916 | -1.91(-4.35%) |
Feb 02, 2018 | 44.29 | 44.41 | 43.50 | 43.99 | 58,770 | -0.34(-0.78%) |
Feb 01, 2018 | 42.86 | 44.53 | 42.52 | 44.34 | 55,812 | +1.47(+3.44%) |
Jan 31, 2018 | 43.40 | 44.04 | 42.67 | 42.86 | 67,397 | -0.25(-0.57%) |
Jan 30, 2018 | 42.86 | 42.86 | 42.86 | 43.11 | 53,825 | -0.10(-0.23%) |
Jan 29, 2018 | 43.55 | 44.24 | 42.91 | 43.21 | 27,118 | -0.64(-1.46%) |
Jan 26, 2018 | 45.02 | 45.02 | 43.55 | 43.85 | 32,656 | +0.05(+0.11%) |
Jan 25, 2018 | 43.21 | 43.90 | 43.06 | 43.80 | 28,953 | +0.25(+0.56%) |
Jan 24, 2018 | 44.44 | 44.53 | 43.21 | 43.55 | 37,825 | -0.88(-1.99%) |
Jan 23, 2018 | 44.63 | 45.02 | 43.80 | 44.44 | 29,144 | -0.39(-0.88%) |
Jan 22, 2018 | 44.78 | 45.07 | 44.14 | 44.83 | 33,670 | +0.05(+0.11%) |
Jan 19, 2018 | 44.44 | 45.52 | 44.39 | 44.78 | 34,524 | +0.34(+0.77%) |
Jan 18, 2018 | 43.65 | 44.58 | 43.65 | 44.44 | 42,919 | +0.74(+1.69%) |
Jan 17, 2018 | 42.72 | 43.80 | 42.72 | 43.70 | 33,975 | +0.98(+2.30%) |
Jan 16, 2018 | 42.82 | 43.55 | 42.67 | 42.72 | 23,527 | +0.05(+0.11%) |
Jan 12, 2018 | 42.67 | 42.67 | 42.67 | 0 | +0.29(+0.70%) | |
Jan 11, 2018 | 41.88 | 42.72 | 41.54 | 42.37 | 46,138 | +0.29(+0.70%) |
Jan 10, 2018 | 42.40 | 41.54 | 42.08 | 65,041 | +0.15(+0.35%) | |
Jan 09, 2018 | 43.21 | 43.21 | 41.88 | 41.93 | 35,681 | -1.23(-2.84%) |
Jan 08, 2018 | 43.11 | 43.45 | 42.77 | 43.16 | 17,597 | +0.00(+0.00%) |
Jan 05, 2018 | 43.16 | 43.40 | 42.77 | 43.16 | 41,429 | +0.05(+0.11%) |
Jan 04, 2018 | 43.45 | 43.55 | 42.72 | 43.11 | 62,547 | -0.29(-0.68%) |
Jan 03, 2018 | 44.04 | 45.20 | 42.96 | 43.40 | 31,501 | -0.69(-1.56%) |
Jan 02, 2018 | 43.60 | 43.80 | 43.40 | 44.09 | 48,982 | +0.69(+1.58%) |
Dec 29, 2017 | 43.40 | 43.40 | 43.40 | 0 | -0.39(-0.90%) | |
Dec 28, 2017 | 43.90 | 44.34 | 43.31 | 43.80 | 60,932 | -0.10(-0.22%) |
Dec 27, 2017 | 44.44 | 44.88 | 43.85 | 43.90 | 24,167 | -0.64(-1.43%) |
Dec 26, 2017 | 43.99 | 45.52 | 43.65 | 44.53 | 54,997 | +0.44(+1.00%) |
Dec 22, 2017 | 44.53 | 44.88 | 43.94 | 44.09 | 10,263 | -0.59(-1.32%) |
Dec 21, 2017 | 44.48 | 45.17 | 44.48 | 44.68 | 28,573 | +0.25(+0.55%) |
Dec 20, 2017 | 44.63 | 45.07 | 44.19 | 44.44 | 10,524 | -0.10(-0.22%) |
Dec 19, 2017 | 44.98 | 45.22 | 43.72 | 44.53 | 40,704 | -0.59(-1.31%) |
Dec 18, 2017 | 44.48 | 45.56 | 44.48 | 45.12 | 24,164 | +0.88(+2.00%) |
Dec 15, 2017 | 43.26 | 44.73 | 43.26 | 44.24 | 250,586 | +0.98(+2.27%) |
Dec 14, 2017 | 43.21 | 43.94 | 43.06 | 43.26 | 38,894 | +0.10(+0.23%) |
Dec 13, 2017 | 43.50 | 43.94 | 43.06 | 43.16 | 39,905 | -0.39(-0.90%) |
Dec 12, 2017 | 43.99 | 44.04 | 43.40 | 43.55 | 19,314 | -0.39(-0.89%) |
Dec 11, 2017 | 44.24 | 44.78 | 43.85 | 43.94 | 19,914 | -0.29(-0.67%) |
Dec 08, 2017 | 44.88 | 45.07 | 43.50 | 44.24 | 22,295 | -0.44(-0.99%) |
Dec 07, 2017 | 44.83 | 45.34 | 44.39 | 44.68 | 70,977 | -0.10(-0.22%) |
Dec 06, 2017 | 44.63 | 45.76 | 44.63 | 44.78 | 40,412 | +0.05(+0.11%) |
Dec 05, 2017 | 45.76 | 43.50 | 44.73 | 33,136 | -0.84(-1.85%) | |
Dec 04, 2017 | 45.43 | 46.31 | 45.43 | 45.57 | 53,152 | +0.54(+1.19%) |
Dec 01, 2017 | 45.48 | 45.48 | 44.69 | 45.04 | 48,312 | -0.39(-0.86%) |
Nov 30, 2017 | 46.41 | 46.65 | 45.43 | 45.43 | 49,858 | -0.93(-2.00%) |
Nov 29, 2017 | 45.97 | 46.70 | 45.97 | 46.36 | 37,154 | +0.24(+0.53%) |
Nov 28, 2017 | 45.77 | 46.11 | 45.38 | 46.11 | 35,103 | +0.39(+0.86%) |
Nov 27, 2017 | 45.92 | 46.16 | 45.57 | 45.72 | 23,451 | -0.20(-0.43%) |
Nov 24, 2017 | 45.62 | 46.31 | 45.23 | 45.92 | 13,610 | +0.39(+0.86%) |
Nov 22, 2017 | 45.57 | 46.06 | 45.23 | 45.53 | 19,331 | -0.15(-0.32%) |
Nov 21, 2017 | 45.33 | 45.94 | 45.33 | 45.67 | 27,986 | +0.54(+1.19%) |
Nov 20, 2017 | 44.69 | 45.18 | 44.18 | 45.13 | 28,856 | +0.64(+1.43%) |
Nov 17, 2017 | 44.16 | 44.84 | 44.06 | 44.50 | 40,775 | +0.24(+0.55%) |
Nov 16, 2017 | 44.11 | 44.65 | 43.57 | 44.25 | 19,011 | +0.29(+0.67%) |
Nov 15, 2017 | 44.16 | 44.30 | 43.72 | 43.96 | 26,649 | +0.00(+0.00%) |
Nov 14, 2017 | 44.06 | 44.55 | 43.77 | 43.96 | 15,783 | -0.34(-0.77%) |
Nov 13, 2017 | 43.81 | 44.55 | 43.57 | 44.30 | 54,452 | +0.34(+0.78%) |
Nov 10, 2017 | 43.77 | 44.65 | 43.77 | 43.96 | 22,153 | +0.20(+0.45%) |
Nov 09, 2017 | 43.42 | 44.25 | 42.79 | 43.77 | 26,004 | +0.00(+0.00%) |
Nov 08, 2017 | 43.47 | 44.79 | 43.47 | 43.77 | 24,599 | +0.15(+0.34%) |
Nov 07, 2017 | 44.79 | 44.89 | 43.47 | 43.62 | 32,761 | -1.22(-2.73%) |
Nov 06, 2017 | 44.74 | 45.09 | 44.35 | 44.84 | 29,997 | +0.15(+0.33%) |
Nov 03, 2017 | 44.25 | 45.09 | 43.52 | 44.69 | 44,470 | +0.15(+0.33%) |
Nov 02, 2017 | 43.81 | 44.69 | 43.42 | 44.55 | 34,744 | +0.68(+1.56%) |
Nov 01, 2017 | 43.13 | 44.11 | 43.13 | 43.86 | 47,539 | +1.12(+2.63%) |
Oct 31, 2017 | 42.93 | 44.21 | 42.74 | 42.74 | 113,781 | -0.10(-0.23%) |
Oct 30, 2017 | 43.91 | 44.01 | 42.64 | 42.84 | 69,525 | -1.37(-3.10%) |
Oct 27, 2017 | 43.42 | 44.25 | 42.89 | 44.21 | 36,844 | +0.83(+1.92%) |
Oct 26, 2017 | 42.59 | 43.52 | 41.71 | 43.37 | 26,152 | +0.88(+2.07%) |
Oct 25, 2017 | 43.13 | 43.47 | 42.40 | 42.49 | 36,182 | -0.68(-1.59%) |
Oct 24, 2017 | 42.79 | 43.28 | 40.88 | 43.18 | 32,449 | +0.34(+0.80%) |
Oct 23, 2017 | 42.93 | 42.93 | 42.59 | 42.84 | 17,817 | -0.05(-0.11%) |
Oct 20, 2017 | 43.08 | 43.23 | 42.79 | 42.89 | 19,849 | +0.15(+0.34%) |
Oct 19, 2017 | 42.79 | 43.33 | 42.54 | 42.74 | 21,395 | -0.20(-0.46%) |
Oct 18, 2017 | 42.54 | 43.23 | 42.49 | 42.93 | 36,183 | +0.24(+0.57%) |
Oct 17, 2017 | 42.74 | 43.03 | 42.49 | 42.69 | 13,403 | -0.05(-0.11%) |
Oct 16, 2017 | 42.93 | 43.37 | 42.05 | 42.74 | 23,603 | -0.24(-0.57%) |
Oct 13, 2017 | 43.08 | 43.28 | 42.84 | 42.98 | 26,465 | -0.05(-0.11%) |
Oct 12, 2017 | 42.84 | 43.33 | 42.71 | 43.03 | 28,134 | +0.05(+0.11%) |
Oct 11, 2017 | 42.35 | 43.08 | 42.35 | 42.98 | 29,047 | +0.73(+1.74%) |
Oct 10, 2017 | 42.74 | 42.74 | 42.10 | 42.25 | 30,050 | -0.54(-1.26%) |
Oct 09, 2017 | 42.05 | 43.03 | 41.66 | 42.79 | 33,024 | +0.39(+0.92%) |
Oct 06, 2017 | 42.30 | 42.49 | 41.91 | 42.40 | 39,029 | +0.00(+0.00%) |
Oct 05, 2017 | 42.64 | 42.74 | 42.10 | 42.40 | 28,515 | -0.10(-0.23%) |
Oct 04, 2017 | 42.49 | 42.59 | 42.25 | 42.49 | 35,828 | -0.15(-0.34%) |
Oct 03, 2017 | 42.15 | 42.69 | 41.49 | 42.64 | 37,689 | +0.39(+0.93%) |