Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.26 | 44.26 | 44.26 | 0 | -0.69(-1.54%) | |
Aug 30, 2018 | 44.97 | 45.24 | 44.85 | 44.95 | 228,367 | -1.80(-3.86%) |
Aug 29, 2018 | 46.33 | 46.78 | 46.31 | 46.76 | 195,327 | +1.10(+2.40%) |
Aug 28, 2018 | 45.69 | 45.84 | 45.56 | 45.66 | 138,169 | +0.78(+1.74%) |
Aug 27, 2018 | 44.50 | 44.88 | 44.46 | 44.88 | 88,562 | +0.74(+1.69%) |
Aug 24, 2018 | 44.16 | 44.20 | 43.95 | 44.14 | 72,482 | +0.23(+0.52%) |
Aug 23, 2018 | 43.99 | 44.18 | 43.86 | 43.91 | 94,475 | -0.16(-0.36%) |
Aug 22, 2018 | 44.54 | 44.55 | 43.96 | 44.07 | 165,169 | +0.79(+1.82%) |
Aug 21, 2018 | 43.26 | 43.52 | 43.00 | 43.28 | 166,584 | +0.52(+1.21%) |
Aug 20, 2018 | 42.75 | 42.94 | 42.73 | 42.76 | 105,109 | +0.27(+0.64%) |
Aug 17, 2018 | 42.27 | 42.56 | 42.24 | 42.49 | 377,709 | +0.25(+0.60%) |
Aug 16, 2018 | 42.21 | 42.41 | 42.16 | 42.24 | 282,891 | +0.57(+1.37%) |
Aug 15, 2018 | 41.93 | 41.95 | 41.60 | 41.67 | 323,023 | -0.60(-1.41%) |
Aug 14, 2018 | 42.33 | 42.38 | 42.06 | 42.26 | 118,362 | +0.13(+0.31%) |
Aug 13, 2018 | 42.13 | 42.33 | 42.09 | 42.13 | 239,879 | +0.17(+0.40%) |
Aug 10, 2018 | 41.86 | 42.23 | 41.77 | 41.96 | 128,642 | -0.72(-1.68%) |
Aug 09, 2018 | 42.85 | 42.85 | 42.66 | 42.68 | 131,256 | -0.36(-0.83%) |
Aug 08, 2018 | 42.82 | 43.11 | 42.61 | 43.04 | 129,148 | -0.46(-1.07%) |
Aug 07, 2018 | 43.64 | 43.72 | 43.31 | 43.51 | 111,729 | +0.01(+0.02%) |
Aug 06, 2018 | 43.48 | 43.61 | 43.40 | 43.50 | 77,497 | -0.30(-0.68%) |
Aug 03, 2018 | 43.42 | 43.81 | 43.33 | 43.79 | 79,902 | +0.25(+0.56%) |
Aug 02, 2018 | 43.16 | 43.56 | 43.16 | 43.55 | 82,399 | +0.19(+0.44%) |
Aug 01, 2018 | 43.41 | 43.66 | 43.18 | 43.36 | 121,394 | +0.76(+1.79%) |
Jul 31, 2018 | 42.80 | 42.95 | 42.56 | 42.59 | 254,242 | -1.08(-2.47%) |
Jul 30, 2018 | 43.94 | 44.01 | 43.65 | 43.67 | 67,117 | -0.35(-0.80%) |
Jul 27, 2018 | 44.33 | 44.33 | 43.95 | 44.02 | 171,333 | +0.17(+0.38%) |
Jul 26, 2018 | 43.89 | 44.00 | 43.76 | 43.86 | 89,880 | +0.43(+0.99%) |
Jul 25, 2018 | 43.29 | 43.45 | 42.81 | 43.43 | 98,242 | -0.11(-0.26%) |
Jul 24, 2018 | 43.58 | 43.72 | 43.45 | 43.54 | 125,101 | +0.41(+0.95%) |
Jul 23, 2018 | 43.04 | 43.15 | 42.95 | 43.13 | 83,901 | -0.11(-0.24%) |
Jul 20, 2018 | 43.24 | 43.38 | 43.18 | 43.23 | 91,306 | -0.32(-0.74%) |
Jul 19, 2018 | 43.42 | 43.69 | 43.33 | 43.56 | 106,364 | +0.02(+0.04%) |
Jul 18, 2018 | 43.47 | 43.73 | 43.41 | 43.54 | 150,158 | -0.30(-0.68%) |
Jul 17, 2018 | 43.80 | 44.09 | 43.70 | 43.84 | 150,667 | +0.31(+0.70%) |
Jul 16, 2018 | 43.56 | 43.67 | 43.46 | 43.53 | 88,479 | +0.32(+0.73%) |
Jul 13, 2018 | 43.00 | 43.25 | 43.00 | 43.22 | 63,268 | +0.15(+0.35%) |
Jul 12, 2018 | 43.02 | 43.11 | 42.87 | 43.07 | 90,009 | +0.88(+2.10%) |
Jul 11, 2018 | 42.28 | 42.48 | 42.09 | 42.18 | 119,064 | -0.74(-1.73%) |
Jul 10, 2018 | 42.87 | 42.98 | 42.75 | 42.93 | 72,147 | -0.14(-0.33%) |
Jul 09, 2018 | 42.89 | 43.09 | 42.84 | 43.07 | 143,483 | -0.23(-0.53%) |
Jul 06, 2018 | 43.23 | 43.43 | 43.10 | 43.30 | 87,547 | +0.73(+1.71%) |
Jul 05, 2018 | 42.29 | 42.60 | 42.10 | 42.57 | 207,675 | -1.31(-2.99%) |
Jul 03, 2018 | 43.88 | 43.88 | 43.88 | 0 | +0.07(+0.16%) | |
Jul 02, 2018 | 43.48 | 43.86 | 43.44 | 43.81 | 71,764 | -0.30(-0.68%) |
Jun 29, 2018 | 44.08 | 44.23 | 44.01 | 44.11 | 70,472 | +0.46(+1.06%) |
Jun 28, 2018 | 43.51 | 43.70 | 43.28 | 43.65 | 90,421 | -0.13(-0.30%) |
Jun 27, 2018 | 44.28 | 44.42 | 43.73 | 43.78 | 99,521 | -0.42(-0.95%) |
Jun 26, 2018 | 44.12 | 44.30 | 43.86 | 44.20 | 85,712 | -0.01(-0.02%) |
Jun 25, 2018 | 44.55 | 44.57 | 43.98 | 44.21 | 104,078 | -0.58(-1.29%) |
Jun 22, 2018 | 44.64 | 44.93 | 44.38 | 44.78 | 145,894 | +0.82(+1.87%) |
Jun 21, 2018 | 44.45 | 44.45 | 43.93 | 43.96 | 214,811 | -0.32(-0.73%) |
Jun 20, 2018 | 44.21 | 44.30 | 43.96 | 44.29 | 101,454 | +0.18(+0.42%) |
Jun 19, 2018 | 43.67 | 44.14 | 43.65 | 44.10 | 109,988 | -0.01(-0.02%) |
Jun 18, 2018 | 44.12 | 44.15 | 43.86 | 44.11 | 136,454 | -0.84(-1.87%) |
Jun 15, 2018 | 44.98 | 45.07 | 44.95 | 152,811 | -0.12(-0.27%) | |
Jun 14, 2018 | 44.88 | 45.23 | 44.86 | 45.07 | 136,976 | +0.11(+0.25%) |
Jun 13, 2018 | 44.98 | 45.04 | 44.68 | 44.96 | 112,583 | +0.35(+0.79%) |
Jun 12, 2018 | 44.56 | 44.77 | 44.55 | 44.61 | 89,909 | -0.10(-0.22%) |
Jun 11, 2018 | 44.69 | 44.79 | 44.45 | 44.71 | 174,947 | -0.18(-0.39%) |
Jun 08, 2018 | 44.80 | 44.92 | 44.50 | 44.88 | 85,858 | +0.33(+0.75%) |
Jun 07, 2018 | 44.92 | 44.92 | 44.41 | 44.55 | 103,370 | -0.40(-0.90%) |
Jun 06, 2018 | 44.99 | 44.95 | 106,184 | +0.65(+1.46%) | ||
Jun 05, 2018 | 44.64 | 44.64 | 44.14 | 44.30 | 221,232 | +0.49(+1.12%) |
Jun 04, 2018 | 43.84 | 43.93 | 43.62 | 43.81 | 91,417 | +0.37(+0.85%) |
Jun 01, 2018 | 43.67 | 43.67 | 43.29 | 43.44 | 100,122 | -0.29(-0.66%) |
May 31, 2018 | 43.98 | 44.15 | 43.55 | 43.73 | 682,082 | -0.83(-1.87%) |
May 30, 2018 | 44.54 | 44.66 | 44.16 | 44.57 | 123,579 | +1.02(+2.33%) |
May 29, 2018 | 43.87 | 43.95 | 43.30 | 43.55 | 139,662 | -0.66(-1.49%) |
May 25, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 44.28 | 44.36 | 43.86 | 44.11 | 80,364 | -0.06(-0.14%) |
May 23, 2018 | 43.87 | 44.17 | 43.87 | 44.17 | 108,235 | -0.29(-0.65%) |
May 22, 2018 | 44.60 | 44.76 | 44.39 | 44.46 | 136,519 | -0.40(-0.90%) |
May 21, 2018 | 45.08 | 45.08 | 44.76 | 44.86 | 45,652 | +0.28(+0.63%) |
May 18, 2018 | 44.70 | 44.70 | 44.49 | 44.58 | 58,553 | -0.31(-0.69%) |
May 17, 2018 | 44.63 | 45.09 | 44.60 | 44.89 | 118,226 | +1.06(+2.41%) |
May 16, 2018 | 43.58 | 43.87 | 43.53 | 43.84 | 165,235 | +0.02(+0.04%) |
May 15, 2018 | 43.75 | 43.86 | 43.45 | 43.82 | 96,506 | -0.35(-0.80%) |
May 14, 2018 | 44.38 | 44.38 | 44.08 | 44.18 | 75,073 | +0.29(+0.65%) |
May 11, 2018 | 43.93 | 44.06 | 43.65 | 43.89 | 79,611 | +0.03(+0.08%) |
May 10, 2018 | 43.67 | 43.98 | 43.63 | 43.86 | 106,356 | +0.35(+0.82%) |
May 09, 2018 | 43.39 | 43.60 | 43.39 | 43.50 | 138,171 | +0.10(+0.24%) |
May 08, 2018 | 43.44 | 43.58 | 43.28 | 43.40 | 141,486 | -0.03(-0.08%) |
May 07, 2018 | 43.57 | 43.73 | 43.36 | 43.43 | 131,017 | +0.12(+0.28%) |
May 04, 2018 | 43.28 | 43.61 | 43.24 | 43.31 | 227,038 | +0.00(+0.00%) |
May 03, 2018 | 43.84 | 43.09 | 43.31 | 136,519 | -1.20(-2.70%) | |
May 02, 2018 | 44.66 | 44.89 | 44.51 | 44.51 | 151,470 | +0.74(+1.68%) |
May 01, 2018 | 43.73 | 43.88 | 43.30 | 43.78 | 103,044 | +0.01(+0.02%) |
Apr 30, 2018 | 44.12 | 44.25 | 43.77 | 43.77 | 127,819 | -0.16(-0.35%) |
Apr 27, 2018 | 43.98 | 44.06 | 43.72 | 43.93 | 152,845 | +0.35(+0.81%) |
Apr 26, 2018 | 43.32 | 43.74 | 43.24 | 43.57 | 328,765 | +0.71(+1.66%) |
Apr 25, 2018 | 42.68 | 42.90 | 42.44 | 42.86 | 224,505 | -0.74(-1.71%) |
Apr 24, 2018 | 43.52 | 43.86 | 43.41 | 43.61 | 347,768 | +1.05(+2.46%) |
Apr 23, 2018 | 43.36 | 43.39 | 42.51 | 42.56 | 482,032 | -2.48(-5.50%) |
Apr 20, 2018 | 45.06 | 45.13 | 44.83 | 45.03 | 88,472 | -0.23(-0.50%) |
Apr 19, 2018 | 45.34 | 45.46 | 45.15 | 45.26 | 164,702 | -0.42(-0.93%) |
Apr 18, 2018 | 45.34 | 45.75 | 45.24 | 45.68 | 306,946 | +0.36(+0.80%) |
Apr 17, 2018 | 44.72 | 45.41 | 44.70 | 45.32 | 448,598 | +1.06(+2.41%) |
Apr 16, 2018 | 44.70 | 44.70 | 44.12 | 44.25 | 178,370 | +0.23(+0.53%) |
Apr 13, 2018 | 44.25 | 44.25 | 43.94 | 44.02 | 95,430 | -0.01(-0.02%) |
Apr 12, 2018 | 44.03 | 44.17 | 43.97 | 44.03 | 95,970 | +0.21(+0.47%) |
Apr 11, 2018 | 43.93 | 44.12 | 43.78 | 43.82 | 100,059 | -0.53(-1.19%) |
Apr 10, 2018 | 44.32 | 44.67 | 44.25 | 44.35 | 192,647 | +0.33(+0.75%) |
Apr 09, 2018 | 44.19 | 44.44 | 43.97 | 44.02 | 131,981 | +0.36(+0.83%) |
Apr 06, 2018 | 43.91 | 44.21 | 43.57 | 43.66 | 177,815 | -0.27(-0.61%) |
Apr 05, 2018 | 43.95 | 44.10 | 43.88 | 43.93 | 139,471 | +0.48(+1.10%) |
Apr 04, 2018 | 43.16 | 43.50 | 42.94 | 43.45 | 382,826 | -0.47(-1.06%) |
Apr 03, 2018 | 43.82 | 44.04 | 43.65 | 43.92 | 112,096 | +0.31(+0.71%) |
Apr 02, 2018 | 44.22 | 44.30 | 43.40 | 43.61 | 95,172 | -0.61(-1.37%) |
Mar 29, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.52(+1.19%) | |
Mar 28, 2018 | 43.93 | 44.13 | 43.59 | 43.69 | 139,534 | +0.41(+0.94%) |
Mar 27, 2018 | 43.55 | 43.95 | 43.15 | 43.28 | 201,535 | +0.11(+0.26%) |
Mar 26, 2018 | 43.45 | 43.48 | 42.66 | 43.17 | 131,076 | +0.09(+0.20%) |
Mar 23, 2018 | 43.60 | 43.67 | 43.03 | 43.09 | 143,560 | -0.40(-0.92%) |
Mar 22, 2018 | 43.69 | 43.96 | 43.31 | 43.48 | 613,283 | -0.36(-0.83%) |
Mar 21, 2018 | 43.93 | 44.12 | 43.63 | 43.85 | 138,305 | +0.21(+0.48%) |
Mar 20, 2018 | 43.60 | 43.82 | 43.54 | 43.64 | 149,789 | -0.10(-0.22%) |
Mar 19, 2018 | 43.83 | 43.93 | 43.48 | 43.73 | 125,623 | +0.03(+0.08%) |
Mar 16, 2018 | 43.83 | 44.10 | 43.59 | 43.70 | 166,160 | -0.23(-0.53%) |
Mar 15, 2018 | 43.96 | 44.08 | 43.81 | 43.93 | 162,538 | -0.26(-0.59%) |
Mar 14, 2018 | 44.52 | 44.54 | 43.73 | 44.19 | 177,529 | -0.42(-0.93%) |
Mar 13, 2018 | 45.21 | 45.26 | 44.43 | 44.61 | 178,274 | -0.86(-1.88%) |
Mar 12, 2018 | 45.20 | 45.50 | 45.05 | 45.47 | 191,726 | -0.10(-0.21%) |
Mar 09, 2018 | 45.17 | 45.63 | 45.14 | 45.56 | 106,132 | +0.19(+0.42%) |
Mar 08, 2018 | 45.03 | 45.38 | 45.01 | 45.37 | 210,681 | +0.16(+0.34%) |
Mar 07, 2018 | 45.28 | 45.21 | 138,213 | +0.42(+0.93%) | ||
Mar 06, 2018 | 44.83 | 44.88 | 44.57 | 44.80 | 186,964 | -0.03(-0.06%) |
Mar 05, 2018 | 44.13 | 44.90 | 44.13 | 44.83 | 326,673 | +0.21(+0.47%) |
Mar 02, 2018 | 44.44 | 44.67 | 44.04 | 44.62 | 172,023 | -0.10(-0.21%) |
Mar 01, 2018 | 45.17 | 45.17 | 44.22 | 44.71 | 192,343 | -1.00(-2.20%) |
Feb 28, 2018 | 46.37 | 46.45 | 45.69 | 45.72 | 160,286 | -0.09(-0.19%) |
Feb 27, 2018 | 45.86 | 46.17 | 45.60 | 45.80 | 352,822 | -1.58(-3.32%) |
Feb 26, 2018 | 47.07 | 47.44 | 46.84 | 47.38 | 179,120 | +0.15(+0.31%) |
Feb 23, 2018 | 46.51 | 47.25 | 46.48 | 47.23 | 143,455 | +0.60(+1.28%) |
Feb 22, 2018 | 46.63 | 125,386 | +0.35(+0.77%) | |||
Feb 21, 2018 | 46.59 | 46.94 | 46.26 | 46.28 | 133,451 | +0.00(+0.00%) |
Feb 20, 2018 | 46.47 | 46.51 | 46.13 | 46.28 | 196,023 | -0.99(-2.09%) |
Feb 16, 2018 | 47.27 | 47.27 | 47.27 | 0 | +0.35(+0.76%) | |
Feb 15, 2018 | 46.89 | 46.93 | 46.41 | 46.91 | 95,412 | +0.14(+0.30%) |
Feb 14, 2018 | 45.45 | 46.81 | 45.43 | 46.77 | 158,355 | +0.93(+2.04%) |
Feb 13, 2018 | 45.54 | 45.89 | 45.49 | 45.84 | 107,403 | +0.23(+0.51%) |
Feb 12, 2018 | 45.29 | 45.83 | 45.16 | 45.60 | 209,489 | +0.55(+1.23%) |
Feb 09, 2018 | 45.19 | 45.23 | 43.91 | 45.05 | 186,230 | +0.45(+1.01%) |
Feb 08, 2018 | 45.96 | 46.01 | 44.60 | 44.60 | 248,963 | -1.68(-3.63%) |
Feb 07, 2018 | 46.25 | 46.71 | 46.20 | 46.28 | 137,689 | -0.28(-0.59%) |
Feb 06, 2018 | 45.38 | 46.71 | 45.36 | 46.56 | 194,593 | +0.48(+1.03%) |
Feb 05, 2018 | 47.05 | 47.21 | 45.40 | 46.08 | 148,598 | -1.07(-2.28%) |
Feb 02, 2018 | 47.54 | 47.54 | 47.11 | 47.15 | 224,459 | -1.90(-3.88%) |
Feb 01, 2018 | 49.01 | 49.16 | 48.47 | 49.06 | 222,810 | -0.72(-1.44%) |
Jan 31, 2018 | 50.12 | 50.15 | 49.62 | 49.78 | 259,180 | +0.11(+0.23%) |
Jan 30, 2018 | 50.04 | 50.06 | 49.66 | 49.66 | 135,384 | +0.25(+0.51%) |
Jan 29, 2018 | 49.24 | 49.59 | 49.24 | 49.41 | 89,342 | -0.25(-0.51%) |
Jan 26, 2018 | 49.42 | 49.67 | 49.37 | 49.66 | 141,189 | +0.68(+1.40%) |
Jan 25, 2018 | 49.37 | 49.39 | 48.76 | 48.98 | 165,138 | +0.05(+0.11%) |
Jan 24, 2018 | 49.22 | 49.30 | 48.77 | 48.93 | 109,237 | +0.13(+0.27%) |
Jan 23, 2018 | 48.84 | 48.93 | 48.62 | 48.80 | 161,270 | +0.73(+1.51%) |
Jan 22, 2018 | 48.11 | 48.11 | 47.82 | 48.07 | 113,753 | -0.18(-0.38%) |
Jan 19, 2018 | 48.06 | 48.26 | 47.96 | 48.25 | 147,609 | +0.66(+1.38%) |
Jan 18, 2018 | 47.54 | 47.77 | 47.35 | 47.60 | 134,093 | +0.06(+0.13%) |
Jan 17, 2018 | 47.13 | 47.64 | 46.95 | 47.53 | 128,621 | +0.39(+0.83%) |
Jan 16, 2018 | 47.13 | 47.30 | 46.97 | 47.15 | 120,497 | -0.05(-0.11%) |
Jan 12, 2018 | 47.20 | 47.20 | 47.20 | 0 | -0.10(-0.20%) | |
Jan 11, 2018 | 47.10 | 47.34 | 46.94 | 47.29 | 162,530 | +0.32(+0.68%) |
Jan 10, 2018 | 47.22 | 47.24 | 46.89 | 46.97 | 220,950 | -0.81(-1.70%) |
Jan 09, 2018 | 47.42 | 47.86 | 47.34 | 47.79 | 191,117 | +0.54(+1.14%) |
Jan 08, 2018 | 47.40 | 47.44 | 47.14 | 47.25 | 150,876 | +0.25(+0.53%) |
Jan 05, 2018 | 46.84 | 47.13 | 46.75 | 47.00 | 223,964 | +0.61(+1.31%) |
Jan 04, 2018 | 46.25 | 46.49 | 46.18 | 46.39 | 260,132 | +0.83(+1.82%) |
Jan 03, 2018 | 45.50 | 45.67 | 45.40 | 45.56 | 96,065 | +0.26(+0.57%) |
Jan 02, 2018 | 45.19 | 45.61 | 45.15 | 45.30 | 138,241 | -0.18(-0.40%) |
Dec 29, 2017 | 45.48 | 45.48 | 45.48 | 0 | -0.15(-0.32%) | |
Dec 28, 2017 | 45.83 | 45.84 | 45.54 | 45.63 | 178,378 | +0.03(+0.08%) |
Dec 27, 2017 | 45.38 | 45.70 | 45.34 | 45.60 | 141,759 | +0.31(+0.69%) |
Dec 26, 2017 | 45.37 | 45.46 | 45.21 | 45.28 | 78,507 | -0.03(-0.06%) |
Dec 22, 2017 | 45.15 | 45.35 | 45.10 | 45.31 | 137,914 | +0.29(+0.65%) |
Dec 21, 2017 | 44.63 | 45.07 | 44.63 | 45.02 | 321,972 | +0.08(+0.17%) |
Dec 20, 2017 | 44.93 | 45.09 | 44.72 | 44.94 | 127,901 | -0.18(-0.40%) |
Dec 19, 2017 | 44.91 | 45.15 | 44.89 | 45.12 | 167,174 | -0.02(-0.04%) |
Dec 18, 2017 | 45.25 | 45.36 | 45.12 | 45.14 | 122,363 | +0.61(+1.36%) |
Dec 15, 2017 | 44.20 | 44.56 | 44.20 | 44.53 | 181,136 | -0.06(-0.14%) |
Dec 14, 2017 | 44.67 | 44.86 | 44.57 | 44.59 | 116,743 | -0.59(-1.30%) |
Dec 13, 2017 | 45.10 | 45.34 | 45.02 | 45.18 | 114,157 | +0.23(+0.50%) |
Dec 12, 2017 | 44.64 | 44.99 | 44.64 | 44.96 | 119,222 | +0.30(+0.68%) |
Dec 11, 2017 | 44.81 | 44.88 | 44.61 | 44.65 | 194,432 | -0.05(-0.12%) |
Dec 08, 2017 | 44.69 | 44.71 | 44.47 | 44.70 | 193,112 | +0.32(+0.72%) |
Dec 07, 2017 | 43.81 | 44.51 | 43.77 | 44.38 | 222,871 | +0.24(+0.55%) |
Dec 06, 2017 | 43.87 | 44.17 | 43.79 | 44.14 | 454,475 | +0.24(+0.55%) |
Dec 05, 2017 | 43.90 | 44.21 | 43.73 | 43.90 | 111,400 | -0.20(-0.45%) |
Dec 04, 2017 | 44.58 | 44.58 | 44.04 | 44.10 | 196,213 | +1.03(+2.39%) |
Dec 01, 2017 | 42.78 | 43.14 | 42.75 | 43.07 | 261,053 | -0.10(-0.24%) |
Nov 30, 2017 | 43.00 | 43.21 | 42.97 | 43.17 | 193,247 | +0.49(+1.16%) |
Nov 29, 2017 | 42.59 | 42.76 | 42.41 | 42.68 | 177,327 | +0.15(+0.35%) |
Nov 28, 2017 | 42.54 | 42.62 | 42.37 | 42.53 | 156,657 | +0.08(+0.18%) |
Nov 27, 2017 | 42.62 | 42.64 | 42.42 | 42.45 | 147,248 | -0.27(-0.63%) |
Nov 24, 2017 | 42.51 | 42.72 | 42.48 | 42.72 | 97,304 | +0.38(+0.90%) |
Nov 22, 2017 | 42.37 | 42.49 | 42.19 | 42.34 | 136,977 | -0.18(-0.43%) |
Nov 21, 2017 | 42.09 | 42.55 | 42.08 | 42.52 | 77,853 | +0.47(+1.11%) |
Nov 20, 2017 | 42.06 | 42.15 | 42.01 | 42.06 | 86,420 | -0.21(-0.49%) |
Nov 17, 2017 | 42.41 | 42.41 | 42.17 | 42.26 | 139,757 | -0.28(-0.65%) |
Nov 16, 2017 | 42.41 | 42.58 | 42.32 | 42.54 | 242,158 | +0.58(+1.38%) |
Nov 15, 2017 | 42.06 | 42.21 | 41.95 | 41.96 | 158,455 | -0.60(-1.40%) |
Nov 14, 2017 | 42.52 | 42.64 | 42.39 | 42.56 | 171,409 | +0.47(+1.11%) |
Nov 13, 2017 | 41.78 | 42.16 | 41.74 | 42.09 | 124,037 | +0.18(+0.43%) |
Nov 10, 2017 | 41.90 | 42.01 | 41.65 | 41.91 | 112,144 | -0.34(-0.80%) |
Nov 09, 2017 | 41.97 | 42.25 | 41.96 | 42.25 | 132,220 | +0.11(+0.27%) |
Nov 08, 2017 | 42.15 | 42.27 | 41.93 | 42.13 | 379,049 | +0.08(+0.19%) |
Nov 07, 2017 | 42.25 | 42.32 | 41.93 | 42.06 | 556,855 | +0.07(+0.17%) |
Nov 06, 2017 | 42.21 | 42.39 | 41.71 | 41.99 | 547,234 | +0.16(+0.39%) |
Nov 03, 2017 | 41.61 | 41.92 | 41.42 | 41.82 | 852,144 | +0.42(+1.00%) |
Nov 02, 2017 | 41.49 | 41.68 | 41.32 | 41.41 | 1,085,169 | -0.56(-1.34%) |
Nov 01, 2017 | 42.11 | 42.12 | 41.61 | 41.97 | 803,775 | +0.10(+0.23%) |
Oct 31, 2017 | 41.96 | 42.07 | 41.73 | 41.87 | 191,485 | -0.03(-0.08%) |
Oct 30, 2017 | 41.93 | 41.97 | 41.75 | 41.91 | 505,561 | +0.00(+0.00%) |
Oct 27, 2017 | 41.95 | 42.06 | 41.83 | 41.91 | 338,710 | +0.10(+0.23%) |
Oct 26, 2017 | 42.07 | 42.07 | 41.70 | 41.81 | 1,547,175 | -0.24(-0.58%) |
Oct 25, 2017 | 42.20 | 42.23 | 41.82 | 42.06 | 1,092,296 | -0.30(-0.72%) |
Oct 24, 2017 | 42.23 | 42.42 | 42.05 | 42.36 | 103,280 | +0.10(+0.25%) |
Oct 23, 2017 | 42.12 | 42.38 | 42.09 | 42.25 | 114,247 | -0.06(-0.14%) |
Oct 20, 2017 | 42.25 | 42.42 | 42.17 | 42.32 | 80,475 | -0.05(-0.12%) |
Oct 19, 2017 | 42.24 | 42.42 | 42.21 | 42.37 | 133,376 | +0.40(+0.95%) |
Oct 18, 2017 | 41.99 | 42.02 | 41.80 | 41.97 | 107,775 | +0.34(+0.81%) |
Oct 17, 2017 | 41.16 | 41.69 | 41.15 | 41.63 | 153,546 | +0.01(+0.02%) |
Oct 16, 2017 | 41.45 | 41.70 | 41.40 | 41.62 | 110,499 | +0.04(+0.10%) |
Oct 13, 2017 | 41.64 | 41.67 | 41.44 | 41.58 | 165,943 | +0.04(+0.10%) |
Oct 12, 2017 | 41.52 | 41.65 | 41.49 | 41.54 | 99,204 | -0.23(-0.56%) |
Oct 11, 2017 | 41.93 | 41.95 | 41.66 | 41.77 | 176,909 | +0.45(+1.09%) |
Oct 10, 2017 | 41.22 | 41.52 | 40.84 | 41.32 | 249,530 | -0.48(-1.16%) |
Oct 09, 2017 | 42.33 | 42.36 | 41.80 | 41.80 | 225,367 | -0.55(-1.31%) |
Oct 06, 2017 | 42.31 | 42.44 | 42.25 | 42.36 | 89,461 | -0.10(-0.22%) |
Oct 05, 2017 | 42.46 | 42.58 | 42.32 | 42.45 | 193,156 | -0.73(-1.68%) |
Oct 04, 2017 | 43.18 | 43.39 | 43.09 | 43.18 | 212,374 | +0.15(+0.34%) |
Oct 03, 2017 | 42.87 | 43.04 | 42.77 | 43.03 | 147,320 | +0.26(+0.61%) |
Oct 02, 2017 | 42.62 | 42.78 | 42.59 | 42.77 | 192,444 | +0.46(+1.08%) |
Sep 29, 2017 | 42.15 | 42.32 | 42.05 | 42.32 | 162,405 | +0.25(+0.60%) |
Sep 28, 2017 | 42.07 | 42.20 | 42.02 | 42.06 | 180,374 | +0.77(+1.87%) |
Sep 27, 2017 | 41.22 | 41.41 | 41.19 | 41.29 | 227,242 | -0.42(-1.00%) |
Sep 26, 2017 | 41.61 | 41.73 | 41.39 | 41.71 | 270,079 | -0.06(-0.14%) |
Sep 25, 2017 | 42.09 | 42.13 | 41.67 | 41.77 | 460,068 | +0.13(+0.31%) |
Sep 22, 2017 | 42.47 | 42.49 | 41.49 | 41.64 | 542,879 | -0.65(-1.54%) |
Sep 21, 2017 | 42.23 | 42.36 | 42.14 | 42.29 | 62,034 | -0.16(-0.39%) |
Sep 20, 2017 | 42.59 | 42.71 | 42.19 | 42.45 | 170,711 | -0.37(-0.87%) |
Sep 19, 2017 | 42.85 | 42.90 | 42.70 | 42.83 | 233,079 | +0.39(+0.92%) |
Sep 18, 2017 | 42.41 | 42.46 | 42.26 | 42.44 | 112,656 | +0.24(+0.57%) |
Sep 15, 2017 | 42.38 | 42.38 | 42.09 | 42.19 | 122,666 | +0.24(+0.58%) |
Sep 14, 2017 | 41.83 | 42.05 | 41.79 | 41.95 | 86,412 | +0.15(+0.35%) |
Sep 13, 2017 | 41.81 | 41.94 | 41.80 | 41.80 | 288,442 | -0.29(-0.68%) |
Sep 12, 2017 | 41.78 | 42.14 | 41.69 | 42.09 | 506,207 | +0.28(+0.66%) |
Sep 11, 2017 | 41.63 | 41.90 | 41.61 | 41.81 | 255,006 | +0.29(+0.71%) |
Sep 08, 2017 | 41.35 | 41.52 | 41.22 | 41.52 | 297,834 | +0.03(+0.08%) |
Sep 07, 2017 | 41.35 | 41.55 | 41.22 | 41.48 | 336,821 | +0.37(+0.91%) |
Sep 06, 2017 | 40.95 | 41.11 | 40.75 | 41.11 | 221,872 | +0.36(+0.89%) |
Sep 05, 2017 | 40.78 | 40.96 | 40.59 | 40.75 | 91,885 | -0.08(-0.19%) |