Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.30 | 47.38 | 47.06 | 47.16 | 806,643 | +0.26(+0.56%) |
Jul 30, 2018 | 47.02 | 47.09 | 46.82 | 46.90 | 511,618 | +0.17(+0.37%) |
Jul 27, 2018 | 46.63 | 46.84 | 46.61 | 46.72 | 686,588 | +0.34(+0.73%) |
Jul 26, 2018 | 46.49 | 46.67 | 46.38 | 46.39 | 584,267 | -0.47(-1.01%) |
Jul 25, 2018 | 46.70 | 46.89 | 46.45 | 46.86 | 558,636 | +0.23(+0.50%) |
Jul 24, 2018 | 46.57 | 46.74 | 46.52 | 46.63 | 743,263 | +0.07(+0.14%) |
Jul 23, 2018 | 47.10 | 47.14 | 46.40 | 46.56 | 711,322 | -0.67(-1.42%) |
Jul 20, 2018 | 47.26 | 47.38 | 47.12 | 47.23 | 1,234,294 | +0.63(+1.35%) |
Jul 19, 2018 | 46.26 | 46.72 | 46.23 | 46.60 | 851,170 | +1.26(+2.77%) |
Jul 18, 2018 | 45.71 | 45.71 | 45.29 | 45.34 | 990,866 | -0.07(-0.16%) |
Jul 17, 2018 | 45.38 | 45.58 | 45.38 | 45.42 | 635,194 | -0.45(-0.97%) |
Jul 16, 2018 | 46.00 | 46.06 | 45.79 | 45.86 | 522,272 | -0.08(-0.18%) |
Jul 13, 2018 | 45.85 | 45.96 | 45.76 | 45.95 | 575,339 | +0.25(+0.54%) |
Jul 12, 2018 | 45.70 | 45.84 | 45.60 | 45.70 | 799,449 | +0.20(+0.44%) |
Jul 11, 2018 | 45.92 | 46.00 | 45.48 | 45.50 | 756,495 | -0.75(-1.63%) |
Jul 10, 2018 | 45.98 | 46.29 | 45.87 | 46.25 | 788,981 | +0.26(+0.58%) |
Jul 09, 2018 | 46.33 | 46.33 | 45.90 | 45.99 | 949,623 | -0.09(-0.20%) |
Jul 06, 2018 | 46.29 | 46.33 | 46.01 | 46.08 | 741,021 | -0.07(-0.16%) |
Jul 05, 2018 | 46.06 | 46.15 | 45.84 | 46.15 | 712,847 | +0.32(+0.70%) |
Jul 03, 2018 | 45.83 | 45.83 | 45.83 | 0 | +0.71(+1.58%) | |
Jul 02, 2018 | 45.33 | 45.50 | 44.93 | 45.12 | 728,516 | -0.61(-1.34%) |
Jun 29, 2018 | 45.94 | 45.96 | 45.73 | 45.73 | 1,090,329 | +0.57(+1.26%) |
Jun 28, 2018 | 45.17 | 45.27 | 45.05 | 45.16 | 772,698 | +0.07(+0.15%) |
Jun 27, 2018 | 45.46 | 45.58 | 45.07 | 45.09 | 2,055,806 | -0.17(-0.37%) |
Jun 26, 2018 | 45.42 | 45.43 | 45.21 | 45.26 | 1,545,622 | -0.11(-0.24%) |
Jun 25, 2018 | 45.59 | 45.63 | 45.16 | 45.37 | 1,763,787 | -0.17(-0.36%) |
Jun 22, 2018 | 45.29 | 45.61 | 45.21 | 45.53 | 1,353,503 | +0.70(+1.57%) |
Jun 21, 2018 | 44.83 | 44.97 | 44.76 | 44.83 | 1,541,081 | +0.15(+0.33%) |
Jun 20, 2018 | 44.84 | 44.85 | 44.45 | 44.68 | 1,058,449 | +0.41(+0.93%) |
Jun 19, 2018 | 44.17 | 44.35 | 44.11 | 44.27 | 1,087,197 | -0.07(-0.17%) |
Jun 18, 2018 | 44.49 | 44.52 | 44.16 | 44.34 | 860,649 | -0.56(-1.25%) |
Jun 15, 2018 | 44.37 | 44.70 | 44.90 | 1,085,632 | +0.54(+1.21%) | |
Jun 14, 2018 | 44.50 | 44.62 | 44.28 | 44.37 | 1,725,089 | -1.32(-2.90%) |
Jun 13, 2018 | 46.00 | 46.01 | 45.50 | 45.69 | 1,377,778 | -0.45(-0.97%) |
Jun 12, 2018 | 46.10 | 46.25 | 46.01 | 46.14 | 699,126 | +0.12(+0.25%) |
Jun 11, 2018 | 45.77 | 46.14 | 45.75 | 46.02 | 800,506 | +0.14(+0.31%) |
Jun 08, 2018 | 45.57 | 45.91 | 45.53 | 45.88 | 872,631 | +0.46(+1.02%) |
Jun 07, 2018 | 45.42 | 45.76 | 45.30 | 45.42 | 1,057,971 | -0.24(-0.53%) |
Jun 06, 2018 | 45.27 | 45.66 | 987,307 | -0.45(-0.97%) | ||
Jun 05, 2018 | 46.10 | 46.20 | 45.96 | 46.10 | 1,000,883 | +0.08(+0.18%) |
Jun 04, 2018 | 46.12 | 46.27 | 45.91 | 46.02 | 600,008 | +0.22(+0.47%) |
Jun 01, 2018 | 45.87 | 45.98 | 45.56 | 45.81 | 762,792 | +0.07(+0.16%) |
May 31, 2018 | 46.15 | 46.18 | 45.54 | 45.73 | 1,050,682 | -0.65(-1.39%) |
May 30, 2018 | 46.05 | 46.47 | 45.82 | 46.38 | 989,288 | +0.74(+1.63%) |
May 29, 2018 | 45.80 | 45.92 | 45.49 | 45.63 | 882,537 | -0.41(-0.88%) |
May 25, 2018 | 46.04 | 46.04 | 46.04 | 0 | -0.12(-0.27%) | |
May 24, 2018 | 46.29 | 46.37 | 46.00 | 46.16 | 588,097 | -0.15(-0.32%) |
May 23, 2018 | 46.25 | 46.37 | 46.00 | 46.31 | 748,328 | -0.15(-0.32%) |
May 22, 2018 | 46.50 | 46.72 | 46.39 | 46.46 | 605,778 | +0.10(+0.21%) |
May 21, 2018 | 46.40 | 46.45 | 46.29 | 46.36 | 558,168 | +0.22(+0.48%) |
May 18, 2018 | 46.15 | 46.23 | 45.95 | 46.14 | 995,458 | +0.41(+0.90%) |
May 17, 2018 | 45.76 | 45.80 | 45.58 | 45.72 | 1,808,405 | +0.12(+0.25%) |
May 16, 2018 | 45.44 | 45.82 | 45.37 | 45.61 | 1,811,615 | -0.24(-0.52%) |
May 15, 2018 | 45.73 | 46.00 | 45.62 | 45.85 | 936,329 | -0.50(-1.09%) |
May 14, 2018 | 46.85 | 46.86 | 46.29 | 46.35 | 979,502 | +0.09(+0.20%) |
May 11, 2018 | 46.33 | 46.51 | 46.24 | 46.26 | 761,860 | +0.03(+0.07%) |
May 10, 2018 | 46.15 | 46.29 | 45.98 | 46.23 | 842,396 | +0.28(+0.61%) |
May 09, 2018 | 45.65 | 45.97 | 45.62 | 45.95 | 1,174,613 | +0.67(+1.48%) |
May 08, 2018 | 45.33 | 45.42 | 45.16 | 45.28 | 949,368 | +0.60(+1.35%) |
May 07, 2018 | 44.76 | 44.87 | 44.56 | 44.67 | 396,494 | -0.03(-0.07%) |
May 04, 2018 | 44.31 | 44.72 | 44.28 | 44.71 | 1,005,990 | +0.34(+0.76%) |
May 03, 2018 | 44.37 | 44.55 | 44.23 | 44.37 | 1,119,785 | +0.28(+0.64%) |
May 02, 2018 | 44.88 | 44.92 | 44.02 | 44.09 | 1,360,489 | -1.33(-2.92%) |
May 01, 2018 | 45.51 | 45.52 | 45.18 | 45.41 | 604,397 | -0.48(-1.04%) |
Apr 30, 2018 | 46.18 | 46.19 | 45.76 | 45.89 | 1,107,934 | +0.08(+0.18%) |
Apr 27, 2018 | 45.44 | 45.88 | 45.35 | 45.81 | 750,502 | +0.57(+1.25%) |
Apr 26, 2018 | 45.30 | 45.36 | 45.08 | 45.24 | 1,018,660 | +0.39(+0.86%) |
Apr 25, 2018 | 44.83 | 44.95 | 44.67 | 44.86 | 1,049,984 | +0.02(+0.04%) |
Apr 24, 2018 | 44.89 | 44.94 | 44.64 | 44.84 | 1,206,284 | +0.65(+1.47%) |
Apr 23, 2018 | 44.41 | 44.44 | 44.05 | 44.19 | 1,020,280 | -0.20(-0.44%) |
Apr 20, 2018 | 44.70 | 44.78 | 44.28 | 44.39 | 1,020,422 | -0.49(-1.10%) |
Apr 19, 2018 | 45.07 | 45.15 | 44.65 | 44.88 | 1,556,152 | -1.16(-2.53%) |
Apr 18, 2018 | 46.19 | 46.31 | 46.01 | 46.05 | 1,185,969 | -0.02(-0.05%) |
Apr 17, 2018 | 45.90 | 46.14 | 45.81 | 46.07 | 723,036 | +0.08(+0.18%) |
Apr 16, 2018 | 45.96 | 46.11 | 45.81 | 45.99 | 708,171 | +0.02(+0.05%) |
Apr 13, 2018 | 45.73 | 46.04 | 45.72 | 45.96 | 680,624 | +0.27(+0.59%) |
Apr 12, 2018 | 45.93 | 45.98 | 45.66 | 45.69 | 721,371 | -0.12(-0.27%) |
Apr 11, 2018 | 45.88 | 46.11 | 45.80 | 45.82 | 706,789 | -0.12(-0.27%) |
Apr 10, 2018 | 46.00 | 46.10 | 45.76 | 45.94 | 1,540,279 | -0.25(-0.55%) |
Apr 09, 2018 | 46.29 | 46.42 | 46.05 | 46.19 | 1,439,756 | -0.04(-0.09%) |
Apr 06, 2018 | 46.34 | 46.69 | 46.12 | 46.23 | 1,189,591 | -0.06(-0.12%) |
Apr 05, 2018 | 46.04 | 46.44 | 45.93 | 46.29 | 1,044,874 | +0.05(+0.11%) |
Apr 04, 2018 | 45.64 | 46.37 | 45.53 | 46.24 | 1,403,831 | +0.90(+1.99%) |
Apr 03, 2018 | 45.37 | 45.43 | 45.09 | 45.34 | 1,042,160 | +0.48(+1.08%) |
Apr 02, 2018 | 45.41 | 45.52 | 44.77 | 44.86 | 1,104,318 | -0.70(-1.53%) |
Mar 29, 2018 | 45.55 | 45.55 | 45.55 | 0 | +0.38(+0.83%) | |
Mar 28, 2018 | 44.70 | 45.51 | 44.68 | 45.18 | 2,389,787 | +1.73(+3.98%) |
Mar 27, 2018 | 43.49 | 43.79 | 43.31 | 43.45 | 2,051,018 | -0.04(-0.09%) |
Mar 26, 2018 | 43.23 | 43.54 | 43.06 | 43.49 | 1,279,068 | +0.38(+0.87%) |
Mar 23, 2018 | 43.34 | 43.64 | 43.10 | 43.11 | 1,953,744 | +0.01(+0.02%) |
Mar 22, 2018 | 43.15 | 43.42 | 43.05 | 43.10 | 1,644,719 | +0.11(+0.27%) |
Mar 21, 2018 | 43.18 | 43.33 | 42.86 | 42.99 | 1,099,081 | -0.27(-0.63%) |
Mar 20, 2018 | 43.14 | 43.35 | 43.11 | 43.26 | 928,504 | +0.04(+0.09%) |
Mar 19, 2018 | 43.30 | 43.73 | 43.14 | 43.22 | 1,653,218 | +0.14(+0.32%) |
Mar 16, 2018 | 42.97 | 43.26 | 42.87 | 43.08 | 1,473,245 | +0.25(+0.57%) |
Mar 15, 2018 | 42.96 | 43.10 | 42.83 | 42.83 | 1,223,769 | -0.90(-2.06%) |
Mar 14, 2018 | 43.91 | 43.97 | 43.55 | 43.73 | 2,596,535 | +0.25(+0.58%) |
Mar 13, 2018 | 43.87 | 43.91 | 43.44 | 43.48 | 1,037,896 | -0.68(-1.54%) |
Mar 12, 2018 | 44.32 | 44.35 | 44.12 | 44.16 | 953,466 | -0.15(-0.33%) |
Mar 09, 2018 | 44.20 | 44.39 | 44.09 | 44.31 | 941,127 | +0.25(+0.58%) |
Mar 08, 2018 | 43.83 | 44.21 | 43.77 | 44.05 | 1,044,920 | +0.80(+1.86%) |
Mar 07, 2018 | 43.31 | 43.04 | 43.25 | 1,107,190 | +0.48(+1.11%) | |
Mar 06, 2018 | 43.07 | 43.09 | 42.63 | 42.77 | 812,620 | -0.15(-0.34%) |
Mar 05, 2018 | 42.31 | 43.00 | 42.31 | 42.92 | 1,016,538 | +0.46(+1.08%) |
Mar 02, 2018 | 42.11 | 42.51 | 41.99 | 42.46 | 1,211,485 | +0.48(+1.15%) |
Mar 01, 2018 | 41.74 | 42.16 | 41.60 | 41.98 | 2,028,045 | -0.33(-0.78%) |
Feb 28, 2018 | 42.74 | 42.75 | 42.29 | 42.31 | 2,065,786 | -0.26(-0.62%) |
Feb 27, 2018 | 43.30 | 43.32 | 42.56 | 42.57 | 1,183,050 | -1.54(-3.49%) |
Feb 26, 2018 | 44.04 | 44.19 | 43.81 | 44.11 | 1,113,302 | +0.85(+1.97%) |
Feb 23, 2018 | 43.32 | 43.32 | 43.01 | 43.26 | 1,079,097 | +0.55(+1.29%) |
Feb 22, 2018 | 42.71 | 1,959,976 | +0.37(+0.87%) | |||
Feb 21, 2018 | 42.87 | 43.02 | 42.33 | 42.34 | 1,678,670 | -0.61(-1.43%) |
Feb 20, 2018 | 43.13 | 43.29 | 42.90 | 42.96 | 1,318,721 | -0.95(-2.17%) |
Feb 16, 2018 | 43.91 | 43.91 | 43.91 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 43.38 | 44.11 | 43.32 | 44.09 | 1,066,930 | +0.75(+1.73%) |
Feb 14, 2018 | 42.90 | 43.50 | 42.84 | 43.34 | 1,492,083 | +0.18(+0.41%) |
Feb 13, 2018 | 42.93 | 43.16 | 2,190,435 | -0.24(-0.54%) | ||
Feb 12, 2018 | 43.03 | 43.58 | 43.00 | 43.39 | 1,319,058 | +0.80(+1.87%) |
Feb 09, 2018 | 42.80 | 42.94 | 41.78 | 42.60 | 1,926,308 | -0.29(-0.68%) |
Feb 08, 2018 | 43.78 | 43.91 | 42.89 | 42.89 | 1,749,921 | -0.71(-1.62%) |
Feb 07, 2018 | 43.67 | 44.15 | 43.60 | 43.60 | 1,734,324 | -0.67(-1.52%) |
Feb 06, 2018 | 43.55 | 44.34 | 43.39 | 44.27 | 3,386,399 | -0.06(-0.13%) |
Feb 05, 2018 | 45.26 | 45.39 | 44.05 | 44.33 | 2,764,797 | -1.81(-3.93%) |
Feb 02, 2018 | 46.61 | 46.69 | 46.13 | 46.14 | 1,960,665 | -0.56(-1.20%) |
Feb 01, 2018 | 46.77 | 47.04 | 46.62 | 46.70 | 1,332,730 | +0.79(+1.72%) |
Jan 31, 2018 | 46.22 | 46.34 | 45.77 | 45.91 | 1,469,192 | +0.04(+0.09%) |
Jan 30, 2018 | 46.11 | 46.14 | 45.77 | 45.87 | 1,171,043 | +0.38(+0.84%) |
Jan 29, 2018 | 45.45 | 45.64 | 45.38 | 45.49 | 1,205,655 | -0.89(-1.91%) |
Jan 26, 2018 | 46.43 | 46.43 | 46.13 | 46.38 | 1,111,301 | +0.26(+0.56%) |
Jan 25, 2018 | 46.74 | 46.75 | 46.06 | 46.12 | 6,002,440 | -0.76(-1.63%) |
Jan 24, 2018 | 47.03 | 47.03 | 46.69 | 46.88 | 2,879,088 | +0.25(+0.54%) |
Jan 23, 2018 | 46.56 | 46.82 | 46.45 | 46.63 | 1,367,464 | +0.26(+0.56%) |
Jan 22, 2018 | 46.19 | 46.38 | 46.13 | 46.37 | 4,416,673 | -0.04(-0.09%) |
Jan 19, 2018 | 46.08 | 46.47 | 46.01 | 46.41 | 4,506,358 | +0.98(+2.17%) |
Jan 18, 2018 | 45.19 | 45.51 | 45.11 | 45.43 | 5,382,312 | +0.11(+0.25%) |
Jan 17, 2018 | 45.43 | 45.61 | 45.10 | 45.31 | 5,208,665 | +0.57(+1.27%) |
Jan 16, 2018 | 44.52 | 44.83 | 44.52 | 44.74 | 987,573 | +0.41(+0.94%) |
Jan 12, 2018 | 44.33 | 44.33 | 44.33 | 0 | +0.41(+0.93%) | |
Jan 11, 2018 | 44.10 | 44.25 | 43.90 | 43.92 | 1,513,384 | -0.06(-0.13%) |
Jan 10, 2018 | 43.98 | 1,384,523 | -0.80(-1.78%) | |||
Jan 09, 2018 | 44.91 | 44.99 | 44.66 | 44.78 | 1,225,829 | -0.46(-1.01%) |
Jan 08, 2018 | 44.98 | 45.24 | 44.98 | 45.23 | 1,035,728 | +0.07(+0.16%) |
Jan 05, 2018 | 44.96 | 45.21 | 44.90 | 45.16 | 1,108,907 | +0.35(+0.78%) |
Jan 04, 2018 | 44.72 | 45.05 | 44.68 | 44.81 | 1,996,479 | +0.27(+0.60%) |
Jan 03, 2018 | 44.60 | 44.68 | 44.46 | 44.54 | 1,169,843 | -0.06(-0.13%) |
Jan 02, 2018 | 44.87 | 44.89 | 44.56 | 44.60 | 1,254,592 | -0.40(-0.89%) |
Dec 29, 2017 | 44.99 | 44.99 | 44.99 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 45.21 | 45.22 | 44.94 | 44.97 | 723,054 | -0.09(-0.20%) |
Dec 27, 2017 | 44.98 | 45.22 | 44.96 | 45.06 | 567,960 | -0.05(-0.11%) |
Dec 26, 2017 | 45.00 | 45.20 | 44.95 | 45.11 | 397,941 | +0.16(+0.36%) |
Dec 22, 2017 | 44.89 | 44.99 | 44.82 | 44.95 | 661,642 | +0.11(+0.24%) |
Dec 21, 2017 | 44.82 | 45.08 | 44.77 | 44.84 | 1,009,742 | -0.22(-0.49%) |
Dec 20, 2017 | 45.28 | 45.29 | 44.95 | 45.06 | 1,039,786 | -0.27(-0.59%) |
Dec 19, 2017 | 45.71 | 45.82 | 45.31 | 45.33 | 998,898 | -0.38(-0.84%) |
Dec 18, 2017 | 45.68 | 45.99 | 45.61 | 45.71 | 1,125,931 | +0.21(+0.46%) |
Dec 15, 2017 | 45.31 | 45.63 | 45.15 | 45.50 | 1,190,324 | +0.41(+0.90%) |
Dec 14, 2017 | 45.44 | 45.61 | 45.08 | 45.09 | 1,112,325 | -0.73(-1.60%) |
Dec 13, 2017 | 45.51 | 45.96 | 45.48 | 45.82 | 1,321,508 | +0.23(+0.50%) |
Dec 12, 2017 | 45.56 | 45.74 | 45.48 | 45.60 | 1,296,705 | -0.06(-0.12%) |
Dec 11, 2017 | 45.58 | 45.67 | 45.41 | 45.65 | 982,834 | -0.13(-0.28%) |
Dec 08, 2017 | 45.56 | 45.81 | 45.40 | 45.78 | 1,176,007 | +0.28(+0.63%) |
Dec 07, 2017 | 45.67 | 45.79 | 45.47 | 45.50 | 2,531,196 | -0.09(-0.20%) |
Dec 06, 2017 | 45.51 | 45.75 | 45.45 | 45.59 | 4,138,037 | +0.17(+0.38%) |
Dec 05, 2017 | 45.49 | 45.65 | 45.26 | 45.42 | 1,953,256 | -0.11(-0.25%) |
Dec 04, 2017 | 45.47 | 45.49 | 45.23 | 45.53 | 1,548,887 | +0.11(+0.25%) |
Dec 01, 2017 | 45.56 | 45.62 | 45.08 | 45.42 | 1,385,704 | -0.50(-1.10%) |
Nov 30, 2017 | 46.16 | 46.18 | 45.71 | 45.92 | 1,145,486 | -0.16(-0.35%) |
Nov 29, 2017 | 46.11 | 46.54 | 45.94 | 46.08 | 1,837,877 | -0.70(-1.49%) |
Nov 28, 2017 | 46.75 | 46.83 | 46.45 | 46.78 | 1,503,647 | +0.72(+1.57%) |
Nov 27, 2017 | 46.48 | 46.49 | 45.88 | 46.06 | 1,088,686 | -0.16(-0.35%) |
Nov 24, 2017 | 46.03 | 46.25 | 46.03 | 46.22 | 721,950 | +0.82(+1.81%) |
Nov 22, 2017 | 45.74 | 45.75 | 45.18 | 45.40 | 917,242 | -0.14(-0.30%) |
Nov 21, 2017 | 45.43 | 45.67 | 45.40 | 45.54 | 1,664,248 | +0.55(+1.23%) |
Nov 20, 2017 | 45.21 | 45.55 | 44.97 | 44.99 | 2,427,123 | +0.27(+0.60%) |
Nov 17, 2017 | 44.95 | 45.00 | 44.56 | 44.72 | 1,227,765 | -0.62(-1.36%) |
Nov 16, 2017 | 45.38 | 45.47 | 45.20 | 45.34 | 902,972 | +0.20(+0.45%) |
Nov 15, 2017 | 45.43 | 45.44 | 45.05 | 45.13 | 810,964 | -0.24(-0.54%) |
Nov 14, 2017 | 45.09 | 45.43 | 45.08 | 45.38 | 1,007,088 | -0.04(-0.09%) |
Nov 13, 2017 | 45.20 | 45.53 | 45.19 | 45.42 | 1,017,706 | -0.16(-0.36%) |
Nov 10, 2017 | 45.26 | 45.62 | 45.24 | 45.58 | 1,068,116 | -0.06(-0.12%) |
Nov 09, 2017 | 45.49 | 45.86 | 45.21 | 45.64 | 1,335,771 | -0.06(-0.14%) |
Nov 08, 2017 | 45.17 | 45.73 | 45.15 | 45.70 | 798,245 | +0.49(+1.08%) |
Nov 07, 2017 | 45.12 | 45.30 | 44.99 | 45.21 | 886,908 | -0.14(-0.30%) |
Nov 06, 2017 | 45.35 | 45.44 | 45.21 | 45.35 | 932,054 | -0.05(-0.11%) |
Nov 03, 2017 | 45.47 | 45.63 | 45.32 | 45.40 | 1,119,158 | +0.11(+0.23%) |
Nov 02, 2017 | 45.32 | 45.33 | 44.96 | 45.30 | 2,053,188 | -0.04(-0.09%) |
Nov 01, 2017 | 45.63 | 45.71 | 45.31 | 45.33 | 1,414,168 | -0.38(-0.83%) |
Oct 31, 2017 | 45.42 | 45.83 | 45.38 | 45.71 | 1,157,477 | +0.91(+2.04%) |
Oct 30, 2017 | 44.75 | 44.88 | 44.57 | 44.80 | 1,276,225 | -0.01(-0.02%) |
Oct 27, 2017 | 44.56 | 44.83 | 44.26 | 44.81 | 1,164,545 | +0.06(+0.13%) |
Oct 26, 2017 | 44.52 | 44.97 | 44.38 | 44.75 | 1,622,312 | +0.95(+2.17%) |
Oct 25, 2017 | 43.69 | 43.88 | 43.55 | 43.80 | 2,400,010 | +0.14(+0.31%) |
Oct 24, 2017 | 43.88 | 43.93 | 43.53 | 43.66 | 2,766,979 | -0.14(-0.31%) |
Oct 23, 2017 | 44.08 | 44.10 | 43.70 | 43.80 | 3,640,406 | -0.41(-0.93%) |
Oct 20, 2017 | 44.72 | 44.72 | 44.17 | 44.21 | 3,023,108 | -1.01(-2.23%) |
Oct 19, 2017 | 46.15 | 46.19 | 45.00 | 45.22 | 4,630,662 | -3.08(-6.38%) |
Oct 18, 2017 | 48.29 | 48.44 | 48.16 | 48.30 | 1,239,604 | +0.30(+0.62%) |
Oct 17, 2017 | 48.04 | 48.05 | 47.80 | 48.01 | 1,191,347 | -0.28(-0.58%) |
Oct 16, 2017 | 48.30 | 48.32 | 48.08 | 48.29 | 1,944,138 | -0.06(-0.13%) |
Oct 13, 2017 | 48.45 | 48.52 | 48.20 | 48.35 | 1,742,429 | +0.46(+0.96%) |
Oct 12, 2017 | 47.51 | 47.96 | 47.44 | 47.89 | 1,253,282 | +0.82(+1.75%) |
Oct 11, 2017 | 46.91 | 47.12 | 46.87 | 47.07 | 1,048,999 | +0.39(+0.83%) |
Oct 10, 2017 | 46.62 | 46.71 | 46.48 | 46.68 | 3,313,173 | +0.62(+1.35%) |
Oct 09, 2017 | 46.19 | 46.24 | 46.02 | 46.06 | 1,519,348 | +0.07(+0.16%) |
Oct 06, 2017 | 46.16 | 46.23 | 45.96 | 45.99 | 2,939,829 | -0.59(-1.26%) |
Oct 05, 2017 | 46.67 | 46.76 | 46.48 | 46.58 | 1,903,287 | -0.03(-0.07%) |
Oct 04, 2017 | 46.63 | 46.67 | 46.56 | 46.61 | 1,957,413 | +0.00(+0.00%) |
Oct 03, 2017 | 46.67 | 46.72 | 46.54 | 46.61 | 1,064,670 | -0.13(-0.28%) |
Oct 02, 2017 | 46.80 | 47.00 | 46.71 | 46.74 | 1,449,680 | -0.03(-0.07%) |
Sep 29, 2017 | 46.67 | 46.87 | 46.62 | 46.77 | 1,489,905 | +0.52(+1.13%) |
Sep 28, 2017 | 46.03 | 46.37 | 45.98 | 46.25 | 907,579 | +0.26(+0.56%) |
Sep 27, 2017 | 45.96 | 46.13 | 45.88 | 45.99 | 1,315,564 | -0.23(-0.49%) |
Sep 26, 2017 | 46.34 | 46.35 | 46.08 | 46.21 | 1,146,243 | -0.19(-0.40%) |
Sep 25, 2017 | 46.39 | 46.60 | 46.32 | 46.40 | 1,371,043 | +0.05(+0.10%) |
Sep 22, 2017 | 46.63 | 46.71 | 46.27 | 46.35 | 1,662,028 | -0.18(-0.38%) |
Sep 21, 2017 | 46.57 | 46.75 | 46.46 | 46.53 | 1,123,533 | -0.72(-1.52%) |
Sep 20, 2017 | 47.60 | 47.68 | 46.94 | 47.25 | 1,307,130 | -0.48(-1.00%) |
Sep 19, 2017 | 47.84 | 47.92 | 47.63 | 47.72 | 966,466 | -0.07(-0.15%) |
Sep 18, 2017 | 47.81 | 47.93 | 47.65 | 47.80 | 1,129,266 | +0.20(+0.42%) |
Sep 15, 2017 | 47.62 | 47.69 | 47.49 | 47.59 | 1,414,180 | +0.36(+0.77%) |
Sep 14, 2017 | 47.25 | 47.33 | 47.16 | 47.23 | 1,160,146 | -0.05(-0.10%) |
Sep 13, 2017 | 47.63 | 47.63 | 47.23 | 47.28 | 1,829,658 | -0.15(-0.31%) |
Sep 12, 2017 | 47.63 | 47.70 | 47.34 | 47.42 | 1,387,092 | -0.69(-1.44%) |
Sep 11, 2017 | 47.98 | 48.16 | 47.94 | 48.12 | 881,787 | +0.25(+0.52%) |
Sep 08, 2017 | 47.89 | 47.97 | 47.76 | 47.87 | 954,199 | +0.09(+0.19%) |
Sep 07, 2017 | 47.76 | 47.92 | 47.68 | 47.78 | 1,481,306 | +0.35(+0.73%) |
Sep 06, 2017 | 47.26 | 47.46 | 47.10 | 47.43 | 1,338,258 | +0.56(+1.19%) |
Sep 05, 2017 | 46.87 | 47.01 | 46.67 | 46.88 | 1,002,033 | -0.16(-0.34%) |
Sep 01, 2017 | 47.23 | 47.23 | 46.92 | 47.04 | 1,285,906 | +0.06(+0.14%) |
Aug 31, 2017 | 46.67 | 47.06 | 46.65 | 46.97 | 1,223,377 | +0.46(+0.99%) |
Aug 30, 2017 | 46.71 | 46.76 | 46.37 | 46.51 | 2,581,879 | -0.39(-0.83%) |
Aug 29, 2017 | 46.85 | 47.01 | 46.80 | 46.90 | 1,079,831 | +0.00(+0.00%) |
Aug 28, 2017 | 47.09 | 47.13 | 46.89 | 46.90 | 850,406 | +0.07(+0.16%) |
Aug 25, 2017 | 46.68 | 46.94 | 46.63 | 46.83 | 685,751 | +0.30(+0.64%) |
Aug 24, 2017 | 46.80 | 46.88 | 46.50 | 46.53 | 989,883 | -0.15(-0.31%) |
Aug 23, 2017 | 46.62 | 46.76 | 46.52 | 46.67 | 690,786 | -0.06(-0.14%) |
Aug 22, 2017 | 46.63 | 46.78 | 46.57 | 46.74 | 1,433,791 | +0.27(+0.57%) |
Aug 21, 2017 | 46.30 | 46.53 | 46.23 | 46.47 | 1,167,163 | +0.32(+0.70%) |
Aug 18, 2017 | 46.11 | 46.25 | 46.01 | 46.15 | 723,734 | +0.11(+0.25%) |
Aug 17, 2017 | 46.40 | 46.48 | 46.01 | 46.04 | 883,924 | -0.40(-0.85%) |
Aug 16, 2017 | 46.47 | 46.59 | 46.32 | 46.43 | 1,552,291 | -0.03(-0.07%) |
Aug 15, 2017 | 46.15 | 46.47 | 46.08 | 46.46 | 1,013,804 | +0.26(+0.56%) |
Aug 14, 2017 | 46.17 | 46.29 | 46.07 | 46.21 | 870,430 | +0.42(+0.92%) |
Aug 11, 2017 | 46.05 | 46.09 | 45.72 | 45.79 | 1,294,536 | +0.04(+0.09%) |
Aug 10, 2017 | 45.89 | 45.99 | 45.73 | 45.75 | 1,163,534 | -0.77(-1.67%) |
Aug 09, 2017 | 46.10 | 46.52 | 45.98 | 46.52 | 1,460,273 | +0.35(+0.75%) |
Aug 08, 2017 | 46.18 | 46.28 | 46.10 | 46.17 | 927,422 | -0.05(-0.10%) |
Aug 07, 2017 | 45.92 | 46.24 | 45.92 | 46.22 | 1,041,523 | +0.32(+0.70%) |
Aug 04, 2017 | 45.89 | 45.99 | 45.73 | 45.90 | 946,694 | +0.13(+0.28%) |
Aug 03, 2017 | 45.79 | 46.03 | 45.73 | 45.77 | 1,010,406 | +0.09(+0.19%) |
Aug 02, 2017 | 45.54 | 45.75 | 45.41 | 45.68 | 1,387,235 | +0.16(+0.36%) |