Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.46 | 40.17 | 39.46 | 40.06 | 1,229,666 | +0.77(+1.95%) |
Jul 30, 2018 | 39.52 | 39.53 | 39.29 | 39.30 | 622,366 | -0.06(-0.16%) |
Jul 27, 2018 | 39.46 | 39.46 | 39.22 | 39.36 | 560,411 | +0.12(+0.31%) |
Jul 26, 2018 | 39.27 | 39.43 | 39.22 | 39.23 | 630,775 | -0.23(-0.58%) |
Jul 25, 2018 | 39.37 | 39.46 | 39.24 | 39.46 | 800,066 | +0.05(+0.13%) |
Jul 24, 2018 | 39.26 | 39.52 | 39.24 | 39.41 | 853,241 | +0.47(+1.20%) |
Jul 23, 2018 | 38.79 | 38.97 | 38.77 | 38.94 | 643,865 | +0.19(+0.48%) |
Jul 20, 2018 | 38.50 | 38.76 | 38.43 | 38.76 | 685,936 | +0.43(+1.13%) |
Jul 19, 2018 | 38.31 | 38.47 | 38.14 | 38.33 | 1,153,794 | -0.06(-0.16%) |
Jul 18, 2018 | 38.39 | 38.48 | 38.22 | 38.39 | 755,644 | -0.20(-0.53%) |
Jul 17, 2018 | 38.60 | 38.71 | 38.49 | 38.59 | 509,883 | -0.19(-0.50%) |
Jul 16, 2018 | 38.92 | 38.92 | 38.70 | 38.78 | 561,444 | -0.11(-0.27%) |
Jul 13, 2018 | 39.01 | 39.01 | 38.75 | 38.89 | 903,900 | -0.53(-1.34%) |
Jul 12, 2018 | 39.45 | 39.46 | 39.26 | 39.42 | 812,129 | -0.29(-0.73%) |
Jul 11, 2018 | 39.74 | 39.90 | 39.60 | 39.71 | 861,379 | -0.39(-0.97%) |
Jul 10, 2018 | 39.98 | 40.16 | 39.87 | 40.10 | 926,893 | +0.12(+0.31%) |
Jul 09, 2018 | 39.77 | 40.01 | 39.77 | 39.97 | 731,298 | +0.45(+1.14%) |
Jul 06, 2018 | 39.24 | 39.61 | 39.18 | 39.52 | 1,021,956 | +0.50(+1.29%) |
Jul 05, 2018 | 39.00 | 39.17 | 38.89 | 39.02 | 604,219 | +0.26(+0.66%) |
Jul 03, 2018 | 38.77 | 38.77 | 38.77 | 0 | -0.27(-0.70%) | |
Jul 02, 2018 | 38.90 | 39.12 | 38.85 | 39.04 | 734,453 | -0.11(-0.27%) |
Jun 29, 2018 | 39.31 | 39.34 | 39.13 | 39.15 | 815,501 | -0.19(-0.47%) |
Jun 28, 2018 | 38.72 | 39.36 | 38.72 | 39.33 | 1,122,018 | +0.72(+1.87%) |
Jun 27, 2018 | 38.98 | 39.13 | 38.57 | 38.61 | 934,341 | -0.71(-1.82%) |
Jun 26, 2018 | 39.01 | 39.48 | 38.92 | 39.32 | 1,033,018 | +0.75(+1.94%) |
Jun 25, 2018 | 38.75 | 38.77 | 38.47 | 38.57 | 869,904 | -0.36(-0.93%) |
Jun 22, 2018 | 38.83 | 39.03 | 38.77 | 38.93 | 813,899 | +0.40(+1.03%) |
Jun 21, 2018 | 38.77 | 38.87 | 38.53 | 38.54 | 1,059,184 | -0.36(-0.93%) |
Jun 20, 2018 | 39.19 | 39.28 | 38.87 | 38.90 | 658,992 | -0.24(-0.61%) |
Jun 19, 2018 | 38.93 | 39.24 | 38.88 | 39.14 | 659,041 | -0.19(-0.49%) |
Jun 18, 2018 | 39.40 | 39.49 | 39.15 | 39.33 | 1,131,885 | -0.30(-0.76%) |
Jun 15, 2018 | 39.63 | 39.40 | 39.63 | 1,189,034 | -0.20(-0.51%) | |
Jun 14, 2018 | 39.81 | 39.98 | 39.69 | 39.83 | 701,362 | -0.18(-0.44%) |
Jun 13, 2018 | 40.10 | 40.26 | 39.97 | 40.01 | 642,459 | -0.41(-1.03%) |
Jun 12, 2018 | 40.32 | 40.49 | 40.26 | 40.42 | 418,139 | +0.12(+0.31%) |
Jun 11, 2018 | 40.34 | 40.48 | 40.30 | 40.30 | 592,394 | -0.11(-0.26%) |
Jun 08, 2018 | 40.27 | 40.47 | 40.14 | 40.41 | 597,695 | -0.50(-1.23%) |
Jun 07, 2018 | 40.78 | 40.97 | 40.70 | 40.91 | 761,796 | -0.05(-0.13%) |
Jun 06, 2018 | 40.99 | 40.96 | 523,503 | +0.27(+0.67%) | ||
Jun 05, 2018 | 40.64 | 40.72 | 40.53 | 40.69 | 453,585 | +0.08(+0.20%) |
Jun 04, 2018 | 40.25 | 40.66 | 40.23 | 40.61 | 744,114 | +0.71(+1.77%) |
Jun 01, 2018 | 39.76 | 40.07 | 39.74 | 39.90 | 566,794 | +0.29(+0.73%) |
May 31, 2018 | 39.39 | 39.64 | 39.27 | 39.61 | 790,741 | +0.23(+0.58%) |
May 30, 2018 | 39.67 | 39.70 | 39.23 | 39.38 | 1,110,481 | -0.45(-1.13%) |
May 29, 2018 | 39.86 | 40.03 | 39.72 | 39.83 | 1,076,313 | -0.41(-1.01%) |
May 25, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 40.79 | 40.87 | 40.24 | 40.25 | 1,704,459 | -0.49(-1.21%) |
May 23, 2018 | 40.42 | 40.77 | 40.26 | 40.74 | 711,760 | +0.17(+0.41%) |
May 22, 2018 | 40.56 | 40.72 | 40.50 | 40.58 | 753,253 | +0.16(+0.38%) |
May 21, 2018 | 40.41 | 40.53 | 40.20 | 40.42 | 706,389 | +0.24(+0.60%) |
May 18, 2018 | 40.22 | 40.23 | 40.04 | 40.18 | 914,523 | +0.04(+0.11%) |
May 17, 2018 | 40.42 | 40.43 | 40.10 | 40.14 | 735,364 | -0.36(-0.89%) |
May 16, 2018 | 40.65 | 40.68 | 40.30 | 40.50 | 1,198,130 | +0.02(+0.04%) |
May 15, 2018 | 40.53 | 40.64 | 40.34 | 40.48 | 1,230,991 | -0.28(-0.68%) |
May 14, 2018 | 40.69 | 40.82 | 40.68 | 40.76 | 997,452 | +0.26(+0.64%) |
May 11, 2018 | 40.58 | 40.66 | 40.44 | 40.50 | 947,903 | -0.01(-0.02%) |
May 10, 2018 | 40.38 | 40.65 | 40.32 | 40.51 | 1,052,892 | +0.24(+0.60%) |
May 09, 2018 | 40.55 | 40.55 | 40.09 | 40.27 | 1,197,565 | -0.20(-0.49%) |
May 08, 2018 | 40.66 | 40.66 | 40.39 | 40.46 | 1,172,320 | -0.04(-0.11%) |
May 07, 2018 | 40.54 | 40.62 | 40.47 | 40.51 | 491,161 | -0.10(-0.25%) |
May 04, 2018 | 40.20 | 40.69 | 40.14 | 40.61 | 750,677 | +0.00(+0.00%) |
May 03, 2018 | 40.55 | 40.62 | 40.13 | 40.61 | 668,271 | -0.28(-0.68%) |
May 02, 2018 | 40.96 | 41.06 | 40.72 | 40.89 | 612,668 | -0.01(-0.02%) |
May 01, 2018 | 41.04 | 41.04 | 40.71 | 40.90 | 380,411 | -0.06(-0.15%) |
Apr 30, 2018 | 41.14 | 41.27 | 40.95 | 40.96 | 500,627 | -0.08(-0.19%) |
Apr 27, 2018 | 40.85 | 41.07 | 40.82 | 41.03 | 772,095 | +0.91(+2.26%) |
Apr 26, 2018 | 40.02 | 40.28 | 39.99 | 40.13 | 755,760 | +0.00(+0.00%) |
Apr 25, 2018 | 40.08 | 40.17 | 39.90 | 40.13 | 687,943 | -0.49(-1.21%) |
Apr 24, 2018 | 40.63 | 40.72 | 40.43 | 40.62 | 847,460 | +0.54(+1.36%) |
Apr 23, 2018 | 40.13 | 40.25 | 40.02 | 40.08 | 468,330 | -0.07(-0.17%) |
Apr 20, 2018 | 40.19 | 40.33 | 40.09 | 40.14 | 400,420 | +0.08(+0.19%) |
Apr 19, 2018 | 40.08 | 40.16 | 39.85 | 40.07 | 926,065 | -0.12(-0.30%) |
Apr 18, 2018 | 40.06 | 40.31 | 40.01 | 40.19 | 810,539 | -0.05(-0.13%) |
Apr 17, 2018 | 40.21 | 40.39 | 40.21 | 40.24 | 1,160,653 | -0.22(-0.53%) |
Apr 16, 2018 | 40.34 | 40.53 | 40.25 | 40.46 | 1,732,552 | -0.14(-0.34%) |
Apr 13, 2018 | 40.60 | 40.65 | 40.46 | 40.59 | 1,184,197 | +0.02(+0.04%) |
Apr 12, 2018 | 40.58 | 40.66 | 40.52 | 40.58 | 515,020 | +0.02(+0.04%) |
Apr 11, 2018 | 40.56 | 40.59 | 40.40 | 40.56 | 801,425 | -0.16(-0.38%) |
Apr 10, 2018 | 40.65 | 40.73 | 40.47 | 40.71 | 1,413,054 | +0.54(+1.33%) |
Apr 09, 2018 | 40.18 | 40.46 | 40.14 | 40.18 | 1,993,006 | +0.79(+2.02%) |
Apr 06, 2018 | 39.13 | 39.62 | 39.11 | 39.38 | 1,832,555 | +0.12(+0.31%) |
Apr 05, 2018 | 39.34 | 39.47 | 39.25 | 39.26 | 902,848 | -0.02(-0.04%) |
Apr 04, 2018 | 39.06 | 39.32 | 38.73 | 39.28 | 2,395,564 | -0.95(-2.36%) |
Apr 03, 2018 | 39.76 | 40.26 | 39.65 | 40.23 | 1,737,110 | +1.10(+2.82%) |
Apr 02, 2018 | 39.45 | 39.48 | 38.94 | 39.13 | 1,232,778 | -0.35(-0.90%) |
Mar 29, 2018 | 39.48 | 39.48 | 39.48 | 0 | +0.09(+0.22%) | |
Mar 28, 2018 | 39.44 | 39.58 | 39.28 | 39.39 | 1,048,343 | -0.09(-0.22%) |
Mar 27, 2018 | 39.88 | 39.96 | 39.38 | 39.48 | 1,387,708 | +0.49(+1.26%) |
Mar 26, 2018 | 38.71 | 39.00 | 38.48 | 38.99 | 1,091,364 | +0.54(+1.39%) |
Mar 23, 2018 | 39.23 | 39.27 | 38.44 | 38.45 | 1,449,214 | -0.82(-2.09%) |
Mar 22, 2018 | 39.25 | 39.41 | 38.74 | 39.27 | 1,699,655 | -0.26(-0.65%) |
Mar 21, 2018 | 39.76 | 39.76 | 39.49 | 39.53 | 1,179,781 | -0.31(-0.78%) |
Mar 20, 2018 | 39.97 | 40.10 | 39.77 | 39.84 | 860,241 | +0.12(+0.30%) |
Mar 19, 2018 | 39.84 | 39.96 | 39.65 | 39.72 | 743,258 | -0.16(-0.41%) |
Mar 16, 2018 | 39.64 | 39.96 | 39.64 | 39.89 | 1,152,778 | +0.40(+1.01%) |
Mar 15, 2018 | 39.59 | 39.86 | 39.46 | 39.49 | 787,888 | -0.03(-0.07%) |
Mar 14, 2018 | 39.65 | 39.76 | 39.29 | 39.51 | 699,704 | +0.26(+0.66%) |
Mar 13, 2018 | 39.64 | 39.64 | 39.14 | 39.26 | 956,236 | -0.53(-1.32%) |
Mar 12, 2018 | 39.86 | 39.96 | 39.70 | 39.78 | 627,706 | -0.22(-0.54%) |
Mar 09, 2018 | 39.78 | 40.00 | 39.78 | 40.00 | 710,440 | +0.29(+0.74%) |
Mar 08, 2018 | 39.44 | 39.71 | 39.44 | 39.70 | 1,082,391 | +0.59(+1.50%) |
Mar 07, 2018 | 39.20 | 38.91 | 39.12 | 822,596 | +0.06(+0.15%) | |
Mar 06, 2018 | 39.21 | 39.21 | 38.93 | 39.06 | 1,687,530 | -0.42(-1.07%) |
Mar 05, 2018 | 39.16 | 39.55 | 39.06 | 39.48 | 1,569,347 | -0.47(-1.19%) |
Mar 02, 2018 | 39.86 | 39.99 | 39.51 | 39.95 | 1,154,752 | +0.07(+0.17%) |
Mar 01, 2018 | 40.12 | 40.37 | 39.67 | 39.89 | 1,003,452 | -0.23(-0.58%) |
Feb 28, 2018 | 40.61 | 40.71 | 40.11 | 40.12 | 857,222 | -0.41(-1.02%) |
Feb 27, 2018 | 40.94 | 41.05 | 40.53 | 40.53 | 828,955 | -0.58(-1.41%) |
Feb 26, 2018 | 41.20 | 41.21 | 40.96 | 41.11 | 763,346 | -0.22(-0.52%) |
Feb 23, 2018 | 41.40 | 41.40 | 41.08 | 41.33 | 493,247 | +0.14(+0.34%) |
Feb 22, 2018 | 41.13 | 41.19 | 531,539 | -0.10(-0.25%) | ||
Feb 21, 2018 | 41.50 | 41.72 | 41.29 | 41.29 | 722,111 | +0.32(+0.78%) |
Feb 20, 2018 | 41.07 | 41.15 | 40.82 | 40.97 | 673,714 | -0.35(-0.86%) |
Feb 16, 2018 | 41.33 | 41.33 | 41.33 | 0 | -0.05(-0.12%) | |
Feb 15, 2018 | 41.40 | 41.40 | 41.07 | 41.38 | 807,609 | +0.44(+1.08%) |
Feb 14, 2018 | 40.58 | 41.07 | 40.41 | 40.94 | 1,211,242 | +0.35(+0.87%) |
Feb 13, 2018 | 40.74 | 40.81 | 40.52 | 40.58 | 1,521,953 | -0.81(-1.96%) |
Feb 12, 2018 | 41.17 | 41.46 | 40.91 | 41.40 | 1,487,662 | -0.02(-0.04%) |
Feb 09, 2018 | 41.46 | 41.51 | 40.63 | 41.41 | 1,508,882 | -0.55(-1.32%) |
Feb 08, 2018 | 42.75 | 42.80 | 41.97 | 41.97 | 1,276,227 | -0.63(-1.48%) |
Feb 07, 2018 | 43.09 | 43.26 | 42.60 | 42.60 | 2,054,307 | -1.38(-3.14%) |
Feb 06, 2018 | 42.89 | 44.01 | 42.83 | 43.98 | 1,436,638 | +0.55(+1.27%) |
Feb 05, 2018 | 44.09 | 44.12 | 43.12 | 43.42 | 1,057,021 | -0.81(-1.83%) |
Feb 02, 2018 | 44.63 | 44.64 | 44.17 | 44.23 | 1,424,578 | -0.91(-2.03%) |
Feb 01, 2018 | 45.18 | 45.31 | 45.04 | 45.15 | 966,457 | -0.29(-0.65%) |
Jan 31, 2018 | 45.70 | 45.71 | 45.35 | 45.44 | 765,043 | +0.19(+0.42%) |
Jan 30, 2018 | 45.34 | 45.37 | 45.09 | 45.25 | 784,679 | -0.15(-0.32%) |
Jan 29, 2018 | 45.47 | 45.54 | 45.37 | 45.40 | 784,081 | -0.34(-0.74%) |
Jan 26, 2018 | 45.65 | 45.75 | 45.43 | 45.74 | 836,236 | +0.10(+0.23%) |
Jan 25, 2018 | 45.74 | 45.74 | 45.48 | 45.63 | 1,041,096 | -0.09(-0.19%) |
Jan 24, 2018 | 45.64 | 45.93 | 45.62 | 45.72 | 1,461,410 | +0.56(+1.24%) |
Jan 23, 2018 | 45.01 | 45.16 | 44.79 | 45.16 | 1,341,852 | +0.31(+0.69%) |
Jan 22, 2018 | 44.79 | 44.87 | 44.64 | 44.85 | 1,429,065 | +0.39(+0.87%) |
Jan 19, 2018 | 44.59 | 44.61 | 44.24 | 44.46 | 1,106,709 | -0.54(-1.21%) |
Jan 18, 2018 | 44.77 | 45.10 | 44.65 | 45.00 | 1,520,121 | +1.26(+2.88%) |
Jan 17, 2018 | 43.79 | 43.86 | 43.73 | 43.74 | 911,108 | +0.00(+0.00%) |
Jan 16, 2018 | 43.61 | 43.74 | 43.42 | 43.74 | 1,298,601 | +0.72(+1.69%) |
Jan 12, 2018 | 43.02 | 43.02 | 43.02 | 0 | -0.02(-0.04%) | |
Jan 11, 2018 | 42.97 | 43.15 | 42.85 | 43.04 | 968,080 | +0.39(+0.91%) |
Jan 10, 2018 | 42.98 | 42.62 | 42.65 | 709,769 | -0.34(-0.78%) | |
Jan 09, 2018 | 43.23 | 43.26 | 42.97 | 42.98 | 1,172,520 | -0.44(-1.01%) |
Jan 08, 2018 | 43.29 | 43.53 | 43.20 | 43.42 | 1,122,954 | +0.01(+0.02%) |
Jan 05, 2018 | 43.36 | 43.49 | 43.19 | 43.41 | 931,127 | +0.20(+0.46%) |
Jan 04, 2018 | 43.34 | 43.46 | 43.21 | 43.22 | 820,038 | +0.03(+0.06%) |
Jan 03, 2018 | 43.40 | 43.59 | 43.18 | 43.19 | 767,970 | -0.61(-1.40%) |
Jan 02, 2018 | 43.88 | 43.98 | 43.67 | 43.80 | 713,165 | +0.19(+0.44%) |
Dec 29, 2017 | 43.61 | 43.61 | 43.61 | 0 | +0.49(+1.14%) | |
Dec 28, 2017 | 43.23 | 43.34 | 43.09 | 43.12 | 413,088 | -0.04(-0.10%) |
Dec 27, 2017 | 43.22 | 43.38 | 43.13 | 43.16 | 493,338 | +0.05(+0.12%) |
Dec 26, 2017 | 42.98 | 43.18 | 42.98 | 43.11 | 428,146 | +0.17(+0.40%) |
Dec 22, 2017 | 42.85 | 42.97 | 42.83 | 42.94 | 518,396 | +0.21(+0.48%) |
Dec 21, 2017 | 42.78 | 42.93 | 42.72 | 42.73 | 586,659 | +0.04(+0.10%) |
Dec 20, 2017 | 42.81 | 42.85 | 42.67 | 42.69 | 661,904 | +0.19(+0.45%) |
Dec 19, 2017 | 42.57 | 42.60 | 42.47 | 42.50 | 678,384 | -0.18(-0.42%) |
Dec 18, 2017 | 42.54 | 42.76 | 42.47 | 42.68 | 1,032,742 | +0.24(+0.57%) |
Dec 15, 2017 | 42.35 | 42.46 | 42.22 | 42.44 | 1,045,863 | +0.09(+0.20%) |
Dec 14, 2017 | 42.42 | 42.55 | 42.34 | 42.35 | 667,904 | -0.07(-0.16%) |
Dec 13, 2017 | 42.35 | 42.58 | 42.34 | 42.42 | 807,843 | +0.19(+0.45%) |
Dec 12, 2017 | 42.20 | 42.33 | 42.12 | 42.23 | 901,008 | +0.03(+0.06%) |
Dec 11, 2017 | 42.15 | 42.25 | 42.03 | 42.21 | 1,144,396 | -0.22(-0.51%) |
Dec 08, 2017 | 42.20 | 42.42 | 42.11 | 42.42 | 1,147,211 | +0.00(+0.00%) |
Dec 07, 2017 | 42.71 | 42.72 | 42.28 | 42.42 | 1,376,753 | -0.54(-1.27%) |
Dec 06, 2017 | 43.02 | 43.18 | 42.91 | 42.97 | 971,571 | -0.28(-0.64%) |
Dec 05, 2017 | 43.37 | 43.41 | 43.19 | 43.24 | 608,420 | -0.05(-0.12%) |
Dec 04, 2017 | 43.52 | 43.72 | 43.27 | 43.29 | 568,116 | -0.22(-0.50%) |
Dec 01, 2017 | 43.79 | 43.79 | 43.41 | 43.51 | 719,146 | -0.36(-0.83%) |
Nov 30, 2017 | 44.06 | 44.11 | 43.86 | 43.87 | 675,891 | -0.16(-0.35%) |
Nov 29, 2017 | 44.22 | 44.23 | 43.83 | 44.03 | 834,796 | -0.48(-1.09%) |
Nov 28, 2017 | 44.30 | 44.52 | 44.30 | 44.51 | 702,331 | +0.41(+0.92%) |
Nov 27, 2017 | 44.21 | 44.26 | 43.94 | 44.11 | 611,922 | -0.17(-0.39%) |
Nov 24, 2017 | 43.89 | 44.39 | 43.87 | 44.28 | 618,942 | +0.62(+1.42%) |
Nov 22, 2017 | 43.53 | 43.77 | 43.53 | 43.66 | 393,528 | +0.19(+0.44%) |
Nov 21, 2017 | 43.58 | 43.60 | 43.41 | 43.47 | 615,809 | +0.12(+0.28%) |
Nov 20, 2017 | 43.29 | 43.43 | 43.21 | 43.35 | 748,191 | +0.06(+0.14%) |
Nov 17, 2017 | 43.36 | 43.39 | 43.28 | 43.29 | 514,727 | -0.22(-0.50%) |
Nov 16, 2017 | 43.42 | 43.51 | 43.30 | 43.50 | 807,986 | -0.09(-0.22%) |
Nov 15, 2017 | 43.63 | 43.77 | 43.55 | 43.60 | 566,378 | -0.24(-0.55%) |
Nov 14, 2017 | 43.64 | 43.91 | 43.56 | 43.84 | 820,710 | -0.34(-0.76%) |
Nov 13, 2017 | 44.17 | 44.20 | 43.98 | 44.17 | 568,048 | -0.35(-0.78%) |
Nov 10, 2017 | 44.30 | 44.60 | 44.18 | 44.52 | 634,144 | +0.53(+1.20%) |
Nov 09, 2017 | 44.03 | 44.11 | 43.83 | 43.99 | 665,278 | -0.09(-0.20%) |
Nov 08, 2017 | 43.86 | 44.10 | 43.84 | 44.08 | 485,498 | +0.28(+0.65%) |
Nov 07, 2017 | 43.81 | 43.85 | 43.65 | 43.79 | 747,423 | +0.08(+0.18%) |
Nov 06, 2017 | 43.59 | 43.80 | 43.56 | 43.72 | 945,741 | -0.16(-0.37%) |
Nov 03, 2017 | 43.73 | 43.94 | 43.70 | 43.88 | 745,838 | +0.08(+0.18%) |
Nov 02, 2017 | 43.69 | 43.85 | 43.58 | 43.80 | 530,467 | -0.01(-0.02%) |
Nov 01, 2017 | 43.67 | 43.92 | 43.66 | 43.81 | 534,188 | +0.28(+0.63%) |
Oct 31, 2017 | 43.41 | 43.54 | 43.23 | 43.54 | 722,743 | +0.11(+0.26%) |
Oct 30, 2017 | 43.70 | 43.72 | 43.42 | 43.42 | 868,353 | -0.28(-0.63%) |
Oct 27, 2017 | 43.75 | 43.97 | 43.69 | 43.70 | 989,376 | +0.22(+0.52%) |
Oct 26, 2017 | 43.45 | 43.64 | 43.23 | 43.48 | 1,345,284 | +0.13(+0.30%) |
Oct 25, 2017 | 43.59 | 43.59 | 43.15 | 43.35 | 871,875 | -0.27(-0.61%) |
Oct 24, 2017 | 43.71 | 43.81 | 43.53 | 43.61 | 905,866 | -0.14(-0.32%) |
Oct 23, 2017 | 43.92 | 43.92 | 43.52 | 43.75 | 708,775 | -0.28(-0.65%) |
Oct 20, 2017 | 43.85 | 44.26 | 43.79 | 44.04 | 941,103 | +0.74(+1.71%) |
Oct 19, 2017 | 43.52 | 43.54 | 43.25 | 43.29 | 846,022 | -0.38(-0.87%) |
Oct 18, 2017 | 43.69 | 43.77 | 43.63 | 43.67 | 876,545 | -0.04(-0.10%) |
Oct 17, 2017 | 43.84 | 43.92 | 43.60 | 43.72 | 1,296,298 | +0.08(+0.18%) |
Oct 16, 2017 | 43.74 | 43.74 | 43.54 | 43.64 | 607,901 | -0.03(-0.06%) |
Oct 13, 2017 | 43.52 | 43.74 | 43.41 | 43.67 | 1,061,985 | +0.18(+0.42%) |
Oct 12, 2017 | 43.50 | 43.70 | 43.44 | 43.48 | 755,764 | +0.03(+0.08%) |
Oct 11, 2017 | 43.58 | 43.36 | 43.45 | 1,345,563 | -0.41(-0.94%) | |
Oct 10, 2017 | 43.76 | 43.96 | 43.65 | 43.86 | 1,356,869 | +0.46(+1.05%) |
Oct 09, 2017 | 43.35 | 43.52 | 43.21 | 43.41 | 1,907,507 | +0.15(+0.34%) |
Oct 06, 2017 | 43.60 | 43.60 | 43.22 | 43.26 | 2,014,451 | -0.35(-0.81%) |
Oct 05, 2017 | 43.65 | 43.72 | 43.59 | 43.61 | 980,148 | +0.16(+0.38%) |
Oct 04, 2017 | 43.94 | 44.01 | 43.43 | 43.45 | 2,147,811 | -0.32(-0.73%) |
Oct 03, 2017 | 43.73 | 43.88 | 43.59 | 43.77 | 1,405,205 | +0.28(+0.63%) |
Oct 02, 2017 | 43.77 | 43.82 | 43.44 | 43.49 | 1,225,995 | -0.15(-0.34%) |
Sep 29, 2017 | 43.66 | 43.89 | 43.57 | 43.64 | 868,390 | -0.01(-0.02%) |
Sep 28, 2017 | 43.74 | 43.78 | 43.62 | 43.65 | 854,811 | -0.30(-0.69%) |
Sep 27, 2017 | 44.29 | 44.31 | 43.67 | 43.95 | 1,912,897 | -0.10(-0.24%) |
Sep 26, 2017 | 43.76 | 44.31 | 43.94 | 44.05 | 3,279,734 | +0.29(+0.67%) |
Sep 25, 2017 | 43.63 | 43.79 | 43.54 | 43.76 | 1,248,029 | +0.06(+0.14%) |
Sep 22, 2017 | 44.05 | 44.06 | 43.54 | 43.70 | 1,087,093 | -0.38(-0.86%) |
Sep 21, 2017 | 44.42 | 44.53 | 44.06 | 44.08 | 726,566 | -0.22(-0.51%) |
Sep 20, 2017 | 44.75 | 44.84 | 44.07 | 44.30 | 1,242,247 | -0.50(-1.12%) |
Sep 19, 2017 | 45.03 | 45.09 | 44.74 | 44.80 | 1,006,403 | -0.18(-0.40%) |
Sep 18, 2017 | 45.22 | 45.23 | 44.84 | 44.99 | 1,065,631 | -0.28(-0.61%) |
Sep 15, 2017 | 45.02 | 45.30 | 44.82 | 45.26 | 863,833 | +0.45(+1.00%) |
Sep 14, 2017 | 44.97 | 44.97 | 44.64 | 44.81 | 784,538 | -0.49(-1.09%) |
Sep 13, 2017 | 45.54 | 45.55 | 45.26 | 45.30 | 476,309 | -0.33(-0.72%) |
Sep 12, 2017 | 45.86 | 45.86 | 45.57 | 45.63 | 410,823 | -0.24(-0.53%) |
Sep 11, 2017 | 45.74 | 45.94 | 45.61 | 45.87 | 460,360 | +0.41(+0.89%) |
Sep 08, 2017 | 45.76 | 45.76 | 45.46 | 45.47 | 568,045 | -0.27(-0.58%) |
Sep 07, 2017 | 45.63 | 45.81 | 45.48 | 45.74 | 646,414 | +0.39(+0.86%) |
Sep 06, 2017 | 45.26 | 45.52 | 45.18 | 45.35 | 518,491 | +0.36(+0.81%) |
Sep 05, 2017 | 45.41 | 45.43 | 44.88 | 44.99 | 669,751 | -0.75(-1.64%) |
Sep 01, 2017 | 45.91 | 45.94 | 45.58 | 45.74 | 483,649 | -0.07(-0.15%) |
Aug 31, 2017 | 45.80 | 46.00 | 45.66 | 45.81 | 646,172 | -0.12(-0.26%) |
Aug 30, 2017 | 46.00 | 46.13 | 45.66 | 45.93 | 659,536 | -0.18(-0.39%) |
Aug 29, 2017 | 45.97 | 46.45 | 45.90 | 46.11 | 763,356 | +0.37(+0.80%) |
Aug 28, 2017 | 46.04 | 46.04 | 45.58 | 45.74 | 753,073 | -0.05(-0.11%) |
Aug 25, 2017 | 45.95 | 45.98 | 45.79 | 45.79 | 382,712 | +0.14(+0.30%) |
Aug 24, 2017 | 45.87 | 45.99 | 45.60 | 45.65 | 581,193 | -0.25(-0.55%) |
Aug 23, 2017 | 45.82 | 46.03 | 45.80 | 45.90 | 525,306 | -0.07(-0.16%) |
Aug 22, 2017 | 45.81 | 46.20 | 45.79 | 45.98 | 874,188 | +0.22(+0.48%) |
Aug 21, 2017 | 45.56 | 45.77 | 45.50 | 45.76 | 489,446 | +0.61(+1.35%) |
Aug 18, 2017 | 45.00 | 45.31 | 44.94 | 45.14 | 558,821 | +0.23(+0.51%) |
Aug 17, 2017 | 45.12 | 45.37 | 44.87 | 44.92 | 584,702 | -0.81(-1.77%) |
Aug 16, 2017 | 45.53 | 45.80 | 45.51 | 45.72 | 720,903 | +0.31(+0.68%) |
Aug 15, 2017 | 45.28 | 45.43 | 45.21 | 45.41 | 629,677 | -0.32(-0.70%) |
Aug 14, 2017 | 45.79 | 45.98 | 45.61 | 45.73 | 675,508 | -0.38(-0.83%) |
Aug 11, 2017 | 45.61 | 46.42 | 45.58 | 46.11 | 1,210,717 | +1.20(+2.67%) |
Aug 10, 2017 | 45.16 | 45.21 | 44.84 | 44.92 | 1,297,879 | +0.88(+2.00%) |
Aug 09, 2017 | 44.02 | 44.03 | 43.79 | 44.03 | 420,487 | +0.19(+0.43%) |
Aug 08, 2017 | 43.90 | 44.03 | 43.81 | 43.85 | 509,650 | +0.18(+0.41%) |
Aug 07, 2017 | 43.46 | 43.67 | 43.43 | 43.67 | 260,797 | +0.24(+0.54%) |
Aug 04, 2017 | 43.56 | 43.56 | 43.11 | 43.43 | 397,891 | -0.08(-0.19%) |
Aug 03, 2017 | 43.75 | 43.77 | 43.46 | 43.51 | 565,283 | +0.17(+0.39%) |
Aug 02, 2017 | 43.42 | 43.56 | 43.23 | 43.34 | 434,407 | -0.20(-0.45%) |