Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.04 | 42.31 | 41.45 | 41.55 | 751,600 | -0.56(-1.33%) |
Sep 27, 2018 | 42.59 | 42.75 | 41.92 | 42.11 | 492,545 | -0.42(-0.99%) |
Sep 26, 2018 | 42.78 | 43.17 | 42.20 | 42.53 | 556,486 | +0.00(+0.00%) |
Sep 25, 2018 | 43.39 | 43.39 | 42.43 | 42.53 | 644,748 | -1.00(-2.30%) |
Sep 24, 2018 | 44.40 | 44.40 | 43.09 | 43.53 | 413,764 | -0.86(-1.94%) |
Sep 21, 2018 | 44.63 | 44.90 | 44.33 | 44.39 | 872,300 | -0.08(-0.18%) |
Sep 20, 2018 | 43.96 | 44.62 | 43.90 | 44.47 | 554,873 | +0.56(+1.28%) |
Sep 19, 2018 | 43.33 | 44.47 | 43.15 | 43.91 | 809,045 | +0.82(+1.90%) |
Sep 18, 2018 | 43.41 | 43.72 | 42.87 | 43.09 | 720,328 | -0.44(-1.01%) |
Sep 17, 2018 | 44.88 | 45.00 | 43.42 | 43.53 | 740,673 | -1.37(-3.05%) |
Sep 14, 2018 | 43.93 | 45.05 | 43.84 | 44.90 | 575,800 | +1.09(+2.49%) |
Sep 13, 2018 | 43.96 | 44.21 | 43.54 | 43.81 | 410,697 | +0.04(+0.09%) |
Sep 12, 2018 | 43.72 | 43.92 | 43.41 | 43.77 | 440,036 | -0.06(-0.14%) |
Sep 11, 2018 | 44.19 | 44.46 | 43.64 | 43.83 | 510,856 | -0.36(-0.81%) |
Sep 10, 2018 | 43.67 | 44.40 | 43.67 | 44.19 | 676,946 | +0.66(+1.52%) |
Sep 07, 2018 | 43.62 | 44.45 | 43.37 | 43.53 | 677,700 | -0.16(-0.37%) |
Sep 06, 2018 | 44.79 | 44.82 | 43.54 | 43.69 | 697,209 | -1.03(-2.30%) |
Sep 05, 2018 | 44.85 | 45.15 | 44.54 | 44.72 | 803,086 | -0.19(-0.42%) |
Sep 04, 2018 | 45.41 | 45.66 | 44.67 | 44.91 | 822,520 | -0.44(-0.97%) |
Aug 31, 2018 | 45.35 | 45.35 | 45.35 | 0 | -0.11(-0.24%) | |
Aug 30, 2018 | 45.94 | 45.94 | 45.27 | 45.46 | 392,075 | -0.49(-1.07%) |
Aug 29, 2018 | 46.28 | 46.30 | 45.61 | 45.95 | 359,817 | -0.47(-1.01%) |
Aug 28, 2018 | 46.34 | 46.69 | 46.14 | 46.42 | 310,335 | +0.22(+0.48%) |
Aug 27, 2018 | 45.87 | 46.38 | 45.55 | 46.20 | 550,020 | +0.54(+1.18%) |
Aug 24, 2018 | 46.31 | 46.40 | 45.51 | 45.66 | 504,200 | -0.72(-1.55%) |
Aug 23, 2018 | 47.02 | 47.13 | 46.28 | 46.38 | 498,181 | -0.64(-1.36%) |
Aug 22, 2018 | 47.61 | 47.70 | 46.99 | 47.02 | 504,417 | -0.57(-1.20%) |
Aug 21, 2018 | 46.95 | 47.82 | 46.95 | 47.59 | 541,706 | +0.76(+1.62%) |
Aug 20, 2018 | 46.31 | 47.01 | 46.27 | 46.83 | 549,600 | +0.45(+0.97%) |
Aug 17, 2018 | 46.24 | 46.62 | 45.97 | 46.38 | 750,400 | +0.35(+0.76%) |
Aug 16, 2018 | 46.25 | 47.00 | 45.70 | 46.03 | 693,548 | +0.03(+0.07%) |
Aug 15, 2018 | 45.82 | 46.15 | 45.18 | 46.00 | 820,433 | +0.00(+0.00%) |
Aug 14, 2018 | 46.08 | 46.37 | 45.86 | 46.00 | 643,441 | +0.20(+0.44%) |
Aug 13, 2018 | 46.43 | 46.55 | 45.72 | 45.80 | 626,196 | -0.51(-1.10%) |
Aug 10, 2018 | 46.77 | 46.81 | 45.98 | 46.31 | 498,400 | -0.74(-1.57%) |
Aug 09, 2018 | 47.70 | 47.87 | 46.97 | 47.05 | 730,566 | -0.65(-1.36%) |
Aug 08, 2018 | 48.22 | 48.35 | 47.57 | 47.70 | 573,364 | -0.65(-1.34%) |
Aug 07, 2018 | 47.93 | 48.55 | 47.90 | 48.35 | 569,729 | +0.55(+1.15%) |
Aug 06, 2018 | 47.32 | 48.38 | 47.18 | 47.80 | 1,035,292 | +0.54(+1.14%) |
Aug 03, 2018 | 46.49 | 47.29 | 46.18 | 47.26 | 778,600 | +0.93(+2.01%) |
Aug 02, 2018 | 46.33 | 47.74 | 46.11 | 46.33 | 1,158,239 | -0.93(-1.97%) |
Aug 01, 2018 | 47.53 | 49.22 | 45.11 | 47.26 | 1,818,906 | -1.27(-2.62%) |
Jul 31, 2018 | 47.74 | 49.21 | 47.53 | 48.53 | 1,379,514 | +0.92(+1.93%) |
Jul 30, 2018 | 46.07 | 47.66 | 46.01 | 47.61 | 1,467,865 | +1.67(+3.64%) |
Jul 27, 2018 | 46.13 | 46.34 | 45.66 | 45.94 | 902,500 | +0.08(+0.17%) |
Jul 26, 2018 | 46.14 | 47.30 | 45.71 | 45.86 | 1,250,201 | -0.42(-0.91%) |
Jul 25, 2018 | 47.31 | 47.31 | 45.26 | 46.28 | 1,754,700 | -1.90(-3.94%) |
Jul 24, 2018 | 49.16 | 49.60 | 47.95 | 48.18 | 664,992 | -0.71(-1.45%) |
Jul 23, 2018 | 48.47 | 49.27 | 48.47 | 48.89 | 615,130 | +0.30(+0.62%) |
Jul 20, 2018 | 49.26 | 49.34 | 48.56 | 48.59 | 548,507 | -0.77(-1.56%) |
Jul 19, 2018 | 49.01 | 49.90 | 48.95 | 49.36 | 649,904 | +0.42(+0.86%) |
Jul 18, 2018 | 48.48 | 49.24 | 47.44 | 48.94 | 1,069,784 | -0.70(-1.41%) |
Jul 17, 2018 | 49.10 | 50.02 | 49.10 | 49.64 | 424,550 | +0.47(+0.96%) |
Jul 16, 2018 | 48.87 | 49.20 | 48.51 | 49.17 | 500,105 | +0.32(+0.66%) |
Jul 13, 2018 | 47.92 | 49.19 | 47.77 | 48.85 | 847,315 | +1.14(+2.39%) |
Jul 12, 2018 | 47.85 | 47.98 | 46.96 | 47.71 | 761,691 | -0.04(-0.08%) |
Jul 11, 2018 | 47.81 | 47.82 | 46.55 | 47.75 | 1,242,607 | -0.63(-1.30%) |
Jul 10, 2018 | 48.70 | 49.31 | 47.36 | 48.38 | 2,694,106 | -2.10(-4.16%) |
Jul 09, 2018 | 49.93 | 50.54 | 49.25 | 50.48 | 544,939 | +0.75(+1.51%) |
Jul 06, 2018 | 49.03 | 50.00 | 48.90 | 49.73 | 833,379 | +0.77(+1.57%) |
Jul 05, 2018 | 48.59 | 49.02 | 47.68 | 48.96 | 863,637 | +0.69(+1.43%) |
Jul 03, 2018 | 48.27 | 48.27 | 48.27 | 0 | -0.12(-0.25%) | |
Jul 02, 2018 | 48.45 | 48.50 | 47.64 | 48.39 | 585,525 | -0.19(-0.39%) |
Jun 29, 2018 | 49.24 | 49.55 | 48.46 | 48.58 | 1,128,596 | -0.56(-1.14%) |
Jun 28, 2018 | 48.72 | 49.26 | 47.77 | 49.14 | 912,693 | +0.16(+0.33%) |
Jun 27, 2018 | 50.14 | 50.14 | 48.92 | 48.98 | 1,121,599 | -0.97(-1.94%) |
Jun 26, 2018 | 49.85 | 50.09 | 48.92 | 49.95 | 816,373 | +0.13(+0.26%) |
Jun 25, 2018 | 49.96 | 50.14 | 48.76 | 49.82 | 1,697,936 | -0.36(-0.72%) |
Jun 22, 2018 | 51.05 | 51.99 | 50.13 | 50.18 | 1,314,509 | -0.30(-0.59%) |
Jun 21, 2018 | 50.97 | 51.21 | 50.28 | 50.48 | 867,337 | -0.58(-1.14%) |
Jun 20, 2018 | 50.53 | 51.33 | 50.12 | 51.06 | 720,500 | +0.84(+1.67%) |
Jun 19, 2018 | 49.07 | 50.30 | 49.07 | 50.22 | 703,274 | +0.71(+1.43%) |
Jun 18, 2018 | 49.20 | 49.75 | 49.14 | 49.51 | 522,539 | +0.09(+0.18%) |
Jun 15, 2018 | 49.54 | 49.02 | 49.42 | 815,610 | +0.40(+0.82%) | |
Jun 14, 2018 | 48.49 | 49.11 | 48.25 | 49.02 | 567,380 | +0.56(+1.16%) |
Jun 13, 2018 | 49.71 | 49.71 | 48.07 | 48.46 | 788,140 | -1.24(-2.49%) |
Jun 12, 2018 | 49.73 | 50.04 | 49.31 | 49.70 | 673,472 | +0.09(+0.18%) |
Jun 11, 2018 | 49.33 | 49.83 | 49.25 | 49.61 | 464,239 | +0.50(+1.02%) |
Jun 08, 2018 | 48.42 | 49.20 | 48.34 | 49.11 | 511,569 | +0.67(+1.38%) |
Jun 07, 2018 | 49.00 | 49.79 | 48.08 | 48.44 | 1,182,488 | -0.47(-0.96%) |
Jun 06, 2018 | 49.04 | 48.91 | 755,356 | +1.38(+2.90%) | ||
Jun 05, 2018 | 46.85 | 47.70 | 46.39 | 47.53 | 524,333 | +0.64(+1.36%) |
Jun 04, 2018 | 46.61 | 47.00 | 46.36 | 46.89 | 652,084 | +0.28(+0.60%) |
Jun 01, 2018 | 45.85 | 46.99 | 45.63 | 46.61 | 794,853 | +0.95(+2.08%) |
May 31, 2018 | 46.62 | 46.72 | 45.43 | 45.66 | 4,027,344 | -0.87(-1.87%) |
May 30, 2018 | 46.41 | 47.31 | 46.05 | 46.53 | 861,527 | +0.30(+0.65%) |
May 29, 2018 | 45.79 | 46.50 | 45.65 | 46.23 | 581,115 | +0.08(+0.17%) |
May 25, 2018 | 46.15 | 46.15 | 46.15 | 0 | +0.21(+0.46%) | |
May 24, 2018 | 45.78 | 46.15 | 45.28 | 45.94 | 1,310,169 | +0.04(+0.09%) |
May 23, 2018 | 45.72 | 46.03 | 45.33 | 45.90 | 796,428 | +0.11(+0.24%) |
May 22, 2018 | 47.52 | 48.24 | 45.70 | 45.79 | 503,827 | -1.35(-2.86%) |
May 21, 2018 | 46.51 | 47.37 | 46.35 | 47.14 | 547,122 | +0.93(+2.01%) |
May 18, 2018 | 47.37 | 47.37 | 46.13 | 46.21 | 884,475 | -1.40(-2.94%) |
May 17, 2018 | 46.87 | 48.18 | 46.67 | 47.61 | 683,518 | +0.70(+1.49%) |
May 16, 2018 | 46.35 | 47.24 | 46.22 | 46.91 | 682,551 | +0.80(+1.73%) |
May 15, 2018 | 46.60 | 47.03 | 45.87 | 46.11 | 1,044,612 | -0.49(-1.05%) |
May 14, 2018 | 45.90 | 46.77 | 45.55 | 46.60 | 598,908 | +0.58(+1.26%) |
May 11, 2018 | 45.87 | 46.33 | 45.62 | 46.02 | 659,378 | +0.07(+0.15%) |
May 10, 2018 | 46.54 | 46.73 | 45.72 | 45.95 | 688,341 | -0.66(-1.42%) |
May 09, 2018 | 47.64 | 47.88 | 46.07 | 46.61 | 920,517 | -0.87(-1.83%) |
May 08, 2018 | 47.40 | 48.30 | 47.28 | 47.48 | 958,541 | -0.07(-0.15%) |
May 07, 2018 | 47.61 | 48.19 | 47.15 | 47.55 | 920,365 | +0.12(+0.25%) |
May 04, 2018 | 46.84 | 48.16 | 46.62 | 47.43 | 854,370 | +0.30(+0.64%) |
May 03, 2018 | 47.15 | 48.00 | 46.72 | 47.13 | 1,055,941 | -0.01(-0.02%) |
May 02, 2018 | 46.50 | 47.65 | 46.10 | 47.14 | 1,235,154 | +0.62(+1.33%) |
May 01, 2018 | 45.22 | 47.09 | 42.95 | 46.52 | 2,046,419 | +0.33(+0.71%) |
Apr 30, 2018 | 46.33 | 46.82 | 46.00 | 46.19 | 1,483,568 | -0.10(-0.22%) |
Apr 27, 2018 | 45.95 | 46.88 | 45.55 | 46.29 | 959,581 | +0.38(+0.83%) |
Apr 26, 2018 | 47.03 | 47.25 | 45.35 | 45.91 | 1,013,339 | -0.48(-1.03%) |
Apr 25, 2018 | 45.68 | 46.75 | 45.53 | 46.39 | 1,142,406 | +0.52(+1.13%) |
Apr 24, 2018 | 46.34 | 47.10 | 45.58 | 45.87 | 787,858 | -0.12(-0.26%) |
Apr 23, 2018 | 45.69 | 46.20 | 45.45 | 45.99 | 630,555 | +0.42(+0.92%) |
Apr 20, 2018 | 46.50 | 46.77 | 45.30 | 45.57 | 656,264 | -0.88(-1.89%) |
Apr 19, 2018 | 47.19 | 47.84 | 46.37 | 46.45 | 647,358 | -1.04(-2.19%) |
Apr 18, 2018 | 46.95 | 47.72 | 46.88 | 47.49 | 584,253 | +0.41(+0.87%) |
Apr 17, 2018 | 47.12 | 48.39 | 46.74 | 47.08 | 739,393 | +0.19(+0.41%) |
Apr 16, 2018 | 46.49 | 47.21 | 45.98 | 46.89 | 538,819 | +0.77(+1.67%) |
Apr 13, 2018 | 46.81 | 46.91 | 45.83 | 46.12 | 692,222 | -0.41(-0.88%) |
Apr 12, 2018 | 46.67 | 46.92 | 46.28 | 46.53 | 584,150 | -0.06(-0.13%) |
Apr 11, 2018 | 46.66 | 47.33 | 46.51 | 46.59 | 466,448 | -0.99(-2.08%) |
Apr 10, 2018 | 47.00 | 47.79 | 46.50 | 47.58 | 790,296 | +1.41(+3.05%) |
Apr 09, 2018 | 46.95 | 47.32 | 46.12 | 46.17 | 650,909 | -0.30(-0.65%) |
Apr 06, 2018 | 47.29 | 47.90 | 46.05 | 46.47 | 674,883 | -1.19(-2.50%) |
Apr 05, 2018 | 47.68 | 48.05 | 47.00 | 47.66 | 472,753 | +0.28(+0.59%) |
Apr 04, 2018 | 45.07 | 47.51 | 45.00 | 47.38 | 900,526 | +1.31(+2.84%) |
Apr 03, 2018 | 45.69 | 46.52 | 45.69 | 46.07 | 848,021 | +0.66(+1.45%) |
Apr 02, 2018 | 46.73 | 47.27 | 44.81 | 45.41 | 1,025,161 | -1.37(-2.93%) |
Mar 29, 2018 | 46.78 | 46.78 | 46.78 | 0 | +0.93(+2.03%) | |
Mar 28, 2018 | 46.05 | 47.02 | 45.75 | 45.85 | 1,156,345 | -0.22(-0.48%) |
Mar 27, 2018 | 47.12 | 47.21 | 45.79 | 46.07 | 814,433 | -1.03(-2.19%) |
Mar 26, 2018 | 47.26 | 47.42 | 46.46 | 47.10 | 863,446 | +0.68(+1.46%) |
Mar 23, 2018 | 47.23 | 47.87 | 46.38 | 46.42 | 875,398 | -0.68(-1.44%) |
Mar 22, 2018 | 47.80 | 48.66 | 47.08 | 47.10 | 680,879 | -0.96(-2.00%) |
Mar 21, 2018 | 47.75 | 49.06 | 47.54 | 48.06 | 648,984 | +0.24(+0.50%) |
Mar 20, 2018 | 49.40 | 49.46 | 47.33 | 47.82 | 1,321,381 | -2.36(-4.70%) |
Mar 19, 2018 | 50.61 | 50.74 | 49.65 | 50.18 | 453,571 | -0.39(-0.77%) |
Mar 16, 2018 | 50.21 | 51.09 | 50.21 | 50.57 | 916,010 | +0.28(+0.56%) |
Mar 15, 2018 | 51.32 | 51.50 | 50.11 | 50.29 | 322,310 | -0.83(-1.62%) |
Mar 14, 2018 | 51.59 | 51.59 | 50.82 | 51.12 | 408,979 | +0.18(+0.35%) |
Mar 13, 2018 | 51.40 | 51.59 | 50.77 | 50.94 | 418,830 | -0.03(-0.06%) |
Mar 12, 2018 | 51.51 | 51.74 | 50.89 | 50.97 | 319,354 | -0.52(-1.01%) |
Mar 09, 2018 | 50.68 | 51.64 | 50.33 | 51.49 | 527,535 | +1.10(+2.18%) |
Mar 08, 2018 | 50.97 | 50.97 | 50.02 | 50.39 | 517,441 | -0.44(-0.87%) |
Mar 07, 2018 | 50.06 | 50.83 | 732,399 | -0.49(-0.95%) | ||
Mar 06, 2018 | 50.86 | 51.44 | 49.95 | 51.32 | 886,524 | +0.83(+1.64%) |
Mar 05, 2018 | 49.33 | 50.68 | 48.78 | 50.49 | 827,230 | +0.82(+1.65%) |
Mar 02, 2018 | 48.56 | 49.95 | 48.01 | 49.67 | 906,550 | +0.51(+1.04%) |
Mar 01, 2018 | 50.07 | 50.26 | 48.97 | 49.16 | 1,482,863 | -1.05(-2.09%) |
Feb 28, 2018 | 50.77 | 51.24 | 50.13 | 50.21 | 1,255,057 | -0.38(-0.75%) |
Feb 27, 2018 | 52.14 | 52.64 | 50.43 | 50.59 | 812,910 | -1.55(-2.97%) |
Feb 26, 2018 | 52.68 | 52.68 | 51.87 | 52.14 | 421,190 | -0.32(-0.61%) |
Feb 23, 2018 | 52.24 | 52.53 | 51.43 | 52.46 | 546,234 | +0.62(+1.20%) |
Feb 22, 2018 | 51.84 | 638,384 | +0.10(+0.19%) | |||
Feb 21, 2018 | 52.31 | 52.73 | 51.69 | 51.74 | 1,041,754 | -0.24(-0.46%) |
Feb 20, 2018 | 52.93 | 52.95 | 51.91 | 51.98 | 712,305 | -1.13(-2.13%) |
Feb 16, 2018 | 53.11 | 53.11 | 53.11 | 0 | +0.51(+0.97%) | |
Feb 15, 2018 | 52.97 | 53.33 | 51.19 | 52.60 | 1,075,703 | -0.13(-0.25%) |
Feb 14, 2018 | 52.97 | 53.42 | 52.26 | 52.73 | 1,283,880 | -0.67(-1.25%) |
Feb 13, 2018 | 54.47 | 54.47 | 52.69 | 53.40 | 1,090,638 | -1.21(-2.22%) |
Feb 12, 2018 | 54.66 | 54.99 | 53.52 | 54.61 | 651,934 | +0.59(+1.09%) |
Feb 09, 2018 | 53.45 | 54.57 | 51.61 | 54.02 | 1,366,884 | +1.33(+2.52%) |
Feb 08, 2018 | 53.82 | 54.41 | 52.69 | 52.69 | 1,432,097 | -0.88(-1.64%) |
Feb 07, 2018 | 54.23 | 54.31 | 53.35 | 53.57 | 959,992 | -0.85(-1.56%) |
Feb 06, 2018 | 53.16 | 55.05 | 52.13 | 54.42 | 1,512,278 | +0.03(+0.06%) |
Feb 05, 2018 | 56.87 | 57.10 | 53.75 | 54.39 | 1,160,839 | -2.84(-4.96%) |
Feb 02, 2018 | 57.97 | 59.69 | 57.15 | 57.23 | 1,558,079 | -0.81(-1.40%) |
Feb 01, 2018 | 60.10 | 60.57 | 57.10 | 58.04 | 2,214,294 | -2.18(-3.62%) |
Jan 31, 2018 | 61.42 | 61.60 | 59.60 | 60.22 | 2,177,382 | -0.87(-1.42%) |
Jan 30, 2018 | 60.86 | 61.35 | 59.86 | 61.09 | 1,076,808 | +0.02(+0.03%) |
Jan 29, 2018 | 61.93 | 61.96 | 60.95 | 61.07 | 761,291 | -0.93(-1.50%) |
Jan 26, 2018 | 61.25 | 62.02 | 60.74 | 62.00 | 723,970 | +0.75(+1.22%) |
Jan 25, 2018 | 61.21 | 61.30 | 60.98 | 61.25 | 802,469 | +0.23(+0.38%) |
Jan 24, 2018 | 60.34 | 61.22 | 59.70 | 61.02 | 1,112,653 | +0.92(+1.53%) |
Jan 23, 2018 | 59.96 | 60.50 | 59.56 | 60.10 | 1,040,894 | +0.06(+0.10%) |
Jan 22, 2018 | 58.98 | 60.12 | 58.54 | 60.04 | 1,028,891 | +1.11(+1.88%) |
Jan 19, 2018 | 56.48 | 59.36 | 56.48 | 58.93 | 2,041,005 | +2.50(+4.43%) |
Jan 18, 2018 | 56.54 | 56.63 | 55.74 | 56.43 | 993,435 | +0.06(+0.11%) |
Jan 17, 2018 | 57.25 | 57.27 | 56.18 | 56.37 | 711,177 | -0.87(-1.52%) |
Jan 16, 2018 | 59.05 | 59.05 | 56.59 | 57.24 | 660,831 | -0.72(-1.24%) |
Jan 12, 2018 | 57.96 | 57.96 | 57.96 | 0 | +0.26(+0.45%) | |
Jan 11, 2018 | 56.21 | 57.77 | 56.01 | 57.70 | 611,829 | +1.60(+2.85%) |
Jan 10, 2018 | 56.25 | 56.34 | 55.76 | 56.10 | 648,397 | -0.28(-0.50%) |
Jan 09, 2018 | 56.91 | 56.92 | 56.23 | 56.38 | 715,867 | -0.49(-0.86%) |
Jan 08, 2018 | 55.47 | 56.87 | 55.47 | 56.87 | 1,058,397 | +1.29(+2.32%) |
Jan 05, 2018 | 54.95 | 55.78 | 54.77 | 55.58 | 695,910 | +0.93(+1.70%) |
Jan 04, 2018 | 53.90 | 54.97 | 53.76 | 54.65 | 1,639,920 | +0.90(+1.67%) |
Jan 03, 2018 | 52.27 | 53.76 | 52.07 | 53.75 | 1,294,994 | +1.28(+2.44%) |
Jan 02, 2018 | 51.71 | 52.59 | 51.51 | 52.47 | 968,081 | +1.14(+2.22%) |
Dec 29, 2017 | 51.33 | 51.33 | 51.33 | 0 | -0.05(-0.10%) | |
Dec 28, 2017 | 51.53 | 51.71 | 50.97 | 51.38 | 330,350 | -0.07(-0.14%) |
Dec 27, 2017 | 51.65 | 51.92 | 51.39 | 51.45 | 324,433 | -0.19(-0.37%) |
Dec 26, 2017 | 51.33 | 52.09 | 51.31 | 51.64 | 443,381 | +0.10(+0.19%) |
Dec 22, 2017 | 51.70 | 51.76 | 50.76 | 51.54 | 599,511 | +0.00(+0.00%) |
Dec 21, 2017 | 52.05 | 52.44 | 51.37 | 51.54 | 767,361 | -0.64(-1.23%) |
Dec 20, 2017 | 52.85 | 53.08 | 52.13 | 52.18 | 451,149 | -0.43(-0.82%) |
Dec 19, 2017 | 54.21 | 54.21 | 52.42 | 52.61 | 1,331,267 | -1.18(-2.19%) |
Dec 18, 2017 | 53.19 | 54.02 | 53.03 | 53.79 | 905,430 | +1.22(+2.32%) |
Dec 15, 2017 | 52.47 | 52.92 | 52.14 | 52.57 | 1,684,047 | +0.15(+0.29%) |
Dec 14, 2017 | 54.28 | 54.50 | 51.81 | 52.42 | 1,063,228 | -1.84(-3.39%) |
Dec 13, 2017 | 54.21 | 54.77 | 54.21 | 54.26 | 1,023,909 | -0.22(-0.40%) |
Dec 12, 2017 | 55.50 | 55.97 | 54.37 | 54.48 | 575,772 | -0.97(-1.75%) |
Dec 11, 2017 | 55.75 | 55.75 | 55.04 | 55.45 | 682,349 | -0.14(-0.25%) |
Dec 08, 2017 | 55.43 | 55.70 | 54.76 | 55.59 | 746,684 | +0.21(+0.38%) |
Dec 07, 2017 | 55.42 | 55.66 | 54.79 | 55.38 | 704,535 | +0.10(+0.18%) |
Dec 06, 2017 | 55.70 | 55.92 | 53.97 | 55.28 | 895,914 | -0.56(-1.00%) |
Dec 05, 2017 | 57.18 | 57.83 | 55.60 | 55.84 | 718,261 | -0.41(-0.73%) |
Dec 04, 2017 | 55.84 | 56.56 | 55.58 | 56.25 | 1,062,344 | +1.21(+2.20%) |
Dec 01, 2017 | 55.49 | 55.49 | 53.88 | 55.04 | 534,757 | -0.33(-0.60%) |
Nov 30, 2017 | 55.31 | 56.71 | 55.13 | 55.37 | 1,158,535 | +0.01(+0.02%) |
Nov 29, 2017 | 53.45 | 55.56 | 53.38 | 55.36 | 1,390,958 | +2.03(+3.81%) |
Nov 28, 2017 | 52.75 | 53.43 | 52.41 | 53.33 | 850,312 | +0.79(+1.50%) |
Nov 27, 2017 | 52.65 | 53.10 | 52.53 | 52.54 | 646,752 | -0.04(-0.08%) |
Nov 24, 2017 | 52.16 | 52.98 | 52.09 | 52.58 | 368,672 | +0.49(+0.94%) |
Nov 22, 2017 | 52.43 | 52.59 | 51.83 | 52.09 | 501,476 | -0.12(-0.23%) |
Nov 21, 2017 | 51.76 | 52.24 | 51.43 | 52.21 | 815,035 | +0.36(+0.69%) |
Nov 20, 2017 | 51.82 | 52.04 | 51.45 | 51.85 | 479,778 | +0.13(+0.25%) |
Nov 17, 2017 | 52.17 | 52.74 | 51.68 | 51.72 | 1,069,605 | -0.34(-0.65%) |
Nov 16, 2017 | 53.12 | 53.46 | 52.01 | 52.06 | 716,045 | -1.06(-2.00%) |
Nov 15, 2017 | 52.65 | 53.37 | 51.91 | 53.12 | 757,104 | -0.12(-0.23%) |
Nov 14, 2017 | 52.42 | 53.96 | 52.30 | 53.24 | 828,436 | +0.51(+0.97%) |
Nov 13, 2017 | 52.36 | 53.23 | 52.10 | 52.73 | 650,294 | +0.25(+0.48%) |
Nov 10, 2017 | 51.18 | 52.55 | 51.11 | 52.48 | 1,432,513 | +1.03(+2.00%) |
Nov 09, 2017 | 51.81 | 52.48 | 50.92 | 51.45 | 1,018,626 | -0.52(-1.00%) |
Nov 08, 2017 | 52.85 | 52.87 | 51.34 | 51.97 | 1,131,610 | -0.95(-1.80%) |
Nov 07, 2017 | 54.10 | 54.58 | 52.47 | 52.92 | 1,707,380 | -1.54(-2.83%) |
Nov 06, 2017 | 53.94 | 54.94 | 53.86 | 54.46 | 1,371,614 | +0.77(+1.43%) |
Nov 03, 2017 | 55.36 | 55.36 | 53.58 | 53.69 | 2,228,776 | -0.96(-1.76%) |
Nov 02, 2017 | 51.32 | 55.77 | 51.05 | 54.65 | 4,696,399 | +7.05(+14.81%) |
Nov 01, 2017 | 47.75 | 47.75 | 46.20 | 47.60 | 2,041,501 | +0.20(+0.42%) |
Oct 31, 2017 | 47.73 | 47.94 | 47.38 | 47.40 | 1,135,677 | -0.19(-0.40%) |
Oct 30, 2017 | 47.64 | 47.78 | 46.85 | 47.59 | 612,583 | -0.01(-0.02%) |
Oct 27, 2017 | 47.85 | 47.85 | 47.10 | 47.60 | 1,410,767 | -0.17(-0.36%) |
Oct 26, 2017 | 47.03 | 47.87 | 46.75 | 47.77 | 1,147,611 | +1.09(+2.34%) |
Oct 25, 2017 | 46.10 | 46.89 | 45.28 | 46.68 | 1,066,757 | +0.36(+0.78%) |
Oct 24, 2017 | 45.94 | 46.60 | 45.72 | 46.32 | 649,050 | +0.64(+1.40%) |
Oct 23, 2017 | 45.22 | 45.78 | 44.99 | 45.68 | 679,800 | +0.18(+0.40%) |
Oct 20, 2017 | 44.59 | 45.64 | 44.56 | 45.50 | 687,003 | +0.98(+2.20%) |
Oct 19, 2017 | 44.36 | 44.63 | 43.92 | 44.52 | 674,552 | -0.11(-0.25%) |
Oct 18, 2017 | 44.97 | 45.65 | 44.60 | 44.63 | 1,244,679 | -0.21(-0.47%) |
Oct 17, 2017 | 44.01 | 45.01 | 43.88 | 44.84 | 765,883 | +0.69(+1.56%) |
Oct 16, 2017 | 43.90 | 44.31 | 43.42 | 44.15 | 733,280 | +0.15(+0.34%) |
Oct 13, 2017 | 44.60 | 44.60 | 43.96 | 44.00 | 1,104,349 | -0.79(-1.76%) |
Oct 12, 2017 | 45.01 | 45.38 | 44.63 | 44.79 | 930,483 | -0.42(-0.93%) |
Oct 11, 2017 | 46.13 | 46.23 | 45.11 | 45.21 | 787,914 | -1.05(-2.27%) |
Oct 10, 2017 | 46.70 | 47.10 | 46.10 | 46.26 | 753,674 | -0.49(-1.05%) |
Oct 09, 2017 | 47.49 | 47.61 | 46.58 | 46.75 | 446,919 | -0.78(-1.64%) |
Oct 06, 2017 | 47.32 | 47.66 | 47.09 | 47.53 | 501,806 | -0.03(-0.06%) |
Oct 05, 2017 | 47.86 | 47.92 | 47.29 | 47.56 | 637,996 | -0.05(-0.11%) |
Oct 04, 2017 | 47.66 | 48.34 | 47.14 | 47.61 | 616,143 | -0.76(-1.57%) |
Oct 03, 2017 | 48.44 | 49.08 | 48.12 | 48.37 | 885,723 | +0.55(+1.15%) |