Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 47.04 | 47.04 | 47.04 | 0 | -0.48(-1.01%) | |
Aug 30, 2018 | 47.69 | 47.74 | 47.37 | 47.52 | 781,182 | -0.24(-0.50%) |
Aug 29, 2018 | 47.71 | 47.86 | 47.68 | 47.76 | 714,920 | +0.10(+0.21%) |
Aug 28, 2018 | 47.93 | 48.03 | 47.62 | 47.66 | 665,209 | +0.02(+0.03%) |
Aug 27, 2018 | 47.40 | 47.64 | 47.29 | 47.64 | 639,219 | +0.45(+0.96%) |
Aug 24, 2018 | 47.01 | 47.33 | 46.95 | 47.19 | 656,493 | +0.36(+0.76%) |
Aug 23, 2018 | 47.21 | 47.25 | 46.77 | 46.83 | 756,304 | -0.40(-0.84%) |
Aug 22, 2018 | 47.32 | 47.39 | 47.15 | 47.23 | 735,628 | +0.17(+0.35%) |
Aug 21, 2018 | 47.12 | 47.13 | 46.86 | 47.06 | 751,646 | +0.16(+0.33%) |
Aug 20, 2018 | 46.77 | 47.07 | 46.76 | 46.91 | 611,734 | +0.30(+0.64%) |
Aug 17, 2018 | 46.29 | 46.67 | 46.26 | 46.61 | 574,643 | +0.26(+0.57%) |
Aug 16, 2018 | 46.15 | 46.53 | 46.15 | 46.34 | 620,201 | +0.17(+0.38%) |
Aug 15, 2018 | 45.77 | 46.21 | 45.65 | 46.17 | 1,279,285 | -0.17(-0.36%) |
Aug 14, 2018 | 46.24 | 46.41 | 46.12 | 46.34 | 1,081,672 | +0.11(+0.23%) |
Aug 13, 2018 | 46.19 | 46.29 | 45.99 | 46.23 | 861,023 | +0.21(+0.45%) |
Aug 10, 2018 | 46.29 | 46.44 | 45.91 | 46.02 | 1,281,431 | -1.01(-2.15%) |
Aug 09, 2018 | 47.33 | 47.33 | 46.99 | 47.03 | 647,491 | -0.15(-0.32%) |
Aug 08, 2018 | 47.23 | 47.29 | 47.05 | 47.18 | 590,303 | -0.02(-0.04%) |
Aug 07, 2018 | 47.30 | 47.31 | 47.07 | 47.20 | 688,627 | +0.25(+0.53%) |
Aug 06, 2018 | 46.97 | 47.13 | 46.89 | 46.95 | 579,474 | -0.01(-0.02%) |
Aug 03, 2018 | 46.79 | 47.11 | 46.70 | 46.96 | 698,083 | +0.07(+0.14%) |
Aug 02, 2018 | 46.63 | 46.89 | 46.53 | 46.89 | 732,709 | +0.11(+0.24%) |
Aug 01, 2018 | 46.86 | 46.86 | 46.58 | 46.78 | 659,427 | +0.00(+0.00%) |
Jul 31, 2018 | 46.92 | 47.00 | 46.68 | 46.78 | 813,260 | +0.26(+0.56%) |
Jul 30, 2018 | 46.64 | 46.71 | 46.44 | 46.52 | 515,815 | +0.17(+0.37%) |
Jul 27, 2018 | 46.25 | 46.46 | 46.23 | 46.34 | 692,220 | +0.34(+0.73%) |
Jul 26, 2018 | 46.11 | 46.29 | 46.00 | 46.01 | 589,060 | -0.47(-1.01%) |
Jul 25, 2018 | 46.32 | 46.51 | 46.07 | 46.48 | 563,218 | +0.23(+0.50%) |
Jul 24, 2018 | 46.19 | 46.36 | 46.14 | 46.25 | 749,360 | +0.07(+0.14%) |
Jul 23, 2018 | 46.71 | 46.75 | 46.02 | 46.18 | 717,157 | -0.66(-1.42%) |
Jul 20, 2018 | 46.88 | 46.99 | 46.74 | 46.85 | 1,244,418 | +0.62(+1.35%) |
Jul 19, 2018 | 45.88 | 46.34 | 45.85 | 46.22 | 858,152 | +1.25(+2.77%) |
Jul 18, 2018 | 45.34 | 45.34 | 44.92 | 44.97 | 998,993 | -0.07(-0.16%) |
Jul 17, 2018 | 45.02 | 45.21 | 45.01 | 45.05 | 640,404 | -0.44(-0.97%) |
Jul 16, 2018 | 45.63 | 45.69 | 45.42 | 45.49 | 526,556 | -0.08(-0.18%) |
Jul 13, 2018 | 45.47 | 45.59 | 45.38 | 45.57 | 580,058 | +0.25(+0.54%) |
Jul 12, 2018 | 45.33 | 45.47 | 45.23 | 45.33 | 806,006 | +0.20(+0.44%) |
Jul 11, 2018 | 45.55 | 45.63 | 45.11 | 45.13 | 762,700 | -0.75(-1.63%) |
Jul 10, 2018 | 45.61 | 45.91 | 45.50 | 45.88 | 795,452 | +0.26(+0.58%) |
Jul 09, 2018 | 45.95 | 45.95 | 45.52 | 45.61 | 957,412 | -0.09(-0.20%) |
Jul 06, 2018 | 45.91 | 45.95 | 45.63 | 45.70 | 747,099 | -0.07(-0.16%) |
Jul 05, 2018 | 45.69 | 45.78 | 45.46 | 45.78 | 718,694 | +0.32(+0.70%) |
Jul 03, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.71(+1.58%) | |
Jul 02, 2018 | 44.97 | 45.13 | 44.57 | 44.75 | 734,492 | -0.61(-1.34%) |
Jun 29, 2018 | 45.56 | 45.58 | 45.36 | 45.36 | 1,099,272 | +0.57(+1.26%) |
Jun 28, 2018 | 44.80 | 44.90 | 44.68 | 44.79 | 779,036 | +0.07(+0.15%) |
Jun 27, 2018 | 45.09 | 45.21 | 44.70 | 44.73 | 2,072,668 | -0.16(-0.37%) |
Jun 26, 2018 | 45.05 | 45.06 | 44.84 | 44.89 | 1,558,300 | -0.11(-0.24%) |
Jun 25, 2018 | 45.22 | 45.26 | 44.79 | 45.00 | 1,778,254 | -0.16(-0.36%) |
Jun 22, 2018 | 44.92 | 45.24 | 44.84 | 45.16 | 1,364,605 | +0.70(+1.57%) |
Jun 21, 2018 | 44.47 | 44.60 | 44.40 | 44.47 | 1,553,721 | +0.15(+0.33%) |
Jun 20, 2018 | 44.47 | 44.48 | 44.09 | 44.32 | 1,067,130 | +0.41(+0.93%) |
Jun 19, 2018 | 43.81 | 43.99 | 43.75 | 43.91 | 1,096,115 | -0.07(-0.17%) |
Jun 18, 2018 | 44.13 | 44.16 | 43.80 | 43.98 | 867,709 | -0.56(-1.25%) |
Jun 15, 2018 | 44.01 | 44.33 | 44.54 | 1,094,536 | +0.53(+1.21%) | |
Jun 14, 2018 | 44.14 | 44.26 | 43.92 | 44.01 | 1,739,238 | -1.31(-2.90%) |
Jun 13, 2018 | 45.63 | 45.64 | 45.13 | 45.32 | 1,389,079 | -0.44(-0.97%) |
Jun 12, 2018 | 45.73 | 45.87 | 45.64 | 45.76 | 704,860 | +0.11(+0.25%) |
Jun 11, 2018 | 45.39 | 45.76 | 45.38 | 45.65 | 807,072 | +0.14(+0.31%) |
Jun 08, 2018 | 45.20 | 45.54 | 45.16 | 45.51 | 879,788 | +0.46(+1.02%) |
Jun 07, 2018 | 45.05 | 45.38 | 44.93 | 45.05 | 1,066,649 | -0.24(-0.53%) |
Jun 06, 2018 | 44.90 | 45.29 | 995,405 | -0.44(-0.97%) | ||
Jun 05, 2018 | 45.73 | 45.82 | 45.58 | 45.73 | 1,009,092 | +0.08(+0.18%) |
Jun 04, 2018 | 45.75 | 45.89 | 45.54 | 45.65 | 604,929 | +0.21(+0.47%) |
Jun 01, 2018 | 45.50 | 45.60 | 45.19 | 45.43 | 769,049 | +0.07(+0.16%) |
May 31, 2018 | 45.78 | 45.80 | 45.17 | 45.36 | 1,059,300 | -0.64(-1.39%) |
May 30, 2018 | 45.67 | 46.09 | 45.45 | 46.00 | 997,402 | +0.74(+1.63%) |
May 29, 2018 | 45.43 | 45.55 | 45.12 | 45.26 | 889,776 | -0.40(-0.88%) |
May 25, 2018 | 45.66 | 45.66 | 45.66 | 0 | -0.12(-0.27%) | |
May 24, 2018 | 45.92 | 45.99 | 45.62 | 45.79 | 592,920 | -0.15(-0.32%) |
May 23, 2018 | 45.88 | 45.99 | 45.63 | 45.93 | 754,466 | -0.15(-0.32%) |
May 22, 2018 | 46.12 | 46.34 | 46.01 | 46.08 | 610,746 | +0.10(+0.21%) |
May 21, 2018 | 46.02 | 46.07 | 45.92 | 45.98 | 562,747 | +0.22(+0.48%) |
May 18, 2018 | 45.77 | 45.85 | 45.57 | 45.76 | 1,003,623 | +0.41(+0.90%) |
May 17, 2018 | 45.38 | 45.43 | 45.21 | 45.35 | 1,823,238 | +0.11(+0.25%) |
May 16, 2018 | 45.07 | 45.45 | 45.00 | 45.24 | 1,826,474 | -0.24(-0.52%) |
May 15, 2018 | 45.36 | 45.63 | 45.25 | 45.47 | 944,009 | -0.50(-1.09%) |
May 14, 2018 | 46.47 | 46.48 | 45.92 | 45.98 | 987,536 | +0.09(+0.20%) |
May 11, 2018 | 45.95 | 46.13 | 45.86 | 45.88 | 768,109 | +0.03(+0.07%) |
May 10, 2018 | 45.77 | 45.91 | 45.61 | 45.85 | 849,305 | +0.28(+0.61%) |
May 09, 2018 | 45.28 | 45.60 | 45.24 | 45.57 | 1,184,247 | +0.66(+1.48%) |
May 08, 2018 | 44.97 | 45.05 | 44.79 | 44.91 | 957,155 | +0.60(+1.35%) |
May 07, 2018 | 44.39 | 44.51 | 44.19 | 44.31 | 399,746 | -0.03(-0.07%) |
May 04, 2018 | 43.95 | 44.36 | 43.92 | 44.34 | 1,014,241 | +0.34(+0.76%) |
May 03, 2018 | 44.01 | 44.19 | 43.87 | 44.01 | 1,128,969 | +0.28(+0.64%) |
May 02, 2018 | 44.52 | 44.56 | 43.66 | 43.73 | 1,371,648 | -1.32(-2.92%) |
May 01, 2018 | 45.13 | 45.15 | 44.81 | 45.05 | 609,355 | -0.47(-1.04%) |
Apr 30, 2018 | 45.80 | 45.82 | 45.38 | 45.52 | 1,117,022 | +0.08(+0.18%) |
Apr 27, 2018 | 45.07 | 45.51 | 44.98 | 45.44 | 756,658 | +0.56(+1.25%) |
Apr 26, 2018 | 44.93 | 44.99 | 44.72 | 44.87 | 1,027,015 | +0.38(+0.86%) |
Apr 25, 2018 | 44.47 | 44.59 | 44.31 | 44.49 | 1,058,596 | +0.02(+0.04%) |
Apr 24, 2018 | 44.52 | 44.57 | 44.27 | 44.48 | 1,216,178 | +0.64(+1.47%) |
Apr 23, 2018 | 44.05 | 44.08 | 43.70 | 43.83 | 1,028,648 | -0.20(-0.44%) |
Apr 20, 2018 | 44.34 | 44.42 | 43.92 | 44.03 | 1,028,792 | -0.49(-1.10%) |
Apr 19, 2018 | 44.70 | 44.79 | 44.28 | 44.52 | 1,568,916 | -1.15(-2.53%) |
Apr 18, 2018 | 45.81 | 45.93 | 45.63 | 45.67 | 1,195,696 | -0.02(-0.05%) |
Apr 17, 2018 | 45.53 | 45.77 | 45.44 | 45.70 | 728,966 | +0.08(+0.18%) |
Apr 16, 2018 | 45.59 | 45.73 | 45.44 | 45.61 | 713,980 | +0.02(+0.05%) |
Apr 13, 2018 | 45.35 | 45.66 | 45.35 | 45.59 | 686,207 | +0.27(+0.59%) |
Apr 12, 2018 | 45.56 | 45.61 | 45.29 | 45.32 | 727,288 | -0.12(-0.27%) |
Apr 11, 2018 | 45.51 | 45.74 | 45.43 | 45.44 | 712,586 | -0.12(-0.27%) |
Apr 10, 2018 | 45.62 | 45.72 | 45.38 | 45.57 | 1,552,913 | -0.25(-0.55%) |
Apr 09, 2018 | 45.92 | 46.04 | 45.68 | 45.82 | 1,451,565 | -0.04(-0.09%) |
Apr 06, 2018 | 45.96 | 46.31 | 45.75 | 45.86 | 1,199,348 | -0.06(-0.12%) |
Apr 05, 2018 | 45.66 | 46.06 | 45.56 | 45.92 | 1,053,444 | +0.05(+0.11%) |
Apr 04, 2018 | 45.27 | 45.99 | 45.16 | 45.87 | 1,415,346 | +0.89(+1.99%) |
Apr 03, 2018 | 45.00 | 45.06 | 44.72 | 44.97 | 1,050,708 | +0.48(+1.08%) |
Apr 02, 2018 | 45.05 | 45.15 | 44.41 | 44.49 | 1,113,376 | -0.69(-1.53%) |
Mar 29, 2018 | 45.18 | 45.18 | 45.18 | 0 | +0.37(+0.83%) | |
Mar 28, 2018 | 44.34 | 45.13 | 44.31 | 44.81 | 2,409,388 | +1.72(+3.98%) |
Mar 27, 2018 | 43.13 | 43.43 | 42.96 | 43.09 | 2,067,841 | -0.04(-0.09%) |
Mar 26, 2018 | 42.88 | 43.19 | 42.71 | 43.13 | 1,289,559 | +0.37(+0.87%) |
Mar 23, 2018 | 42.99 | 43.28 | 42.75 | 42.76 | 1,969,769 | +0.01(+0.02%) |
Mar 22, 2018 | 42.80 | 43.07 | 42.70 | 42.75 | 1,658,209 | +0.11(+0.27%) |
Mar 21, 2018 | 42.83 | 42.98 | 42.51 | 42.64 | 1,108,096 | -0.27(-0.63%) |
Mar 20, 2018 | 42.79 | 43.00 | 42.76 | 42.91 | 936,119 | +0.04(+0.09%) |
Mar 19, 2018 | 42.95 | 43.38 | 42.78 | 42.87 | 1,666,778 | +0.14(+0.32%) |
Mar 16, 2018 | 42.62 | 42.91 | 42.52 | 42.73 | 1,485,329 | +0.24(+0.57%) |
Mar 15, 2018 | 42.61 | 42.75 | 42.48 | 42.48 | 1,233,807 | -0.89(-2.06%) |
Mar 14, 2018 | 43.56 | 43.61 | 43.20 | 43.38 | 2,617,832 | +0.25(+0.58%) |
Mar 13, 2018 | 43.51 | 43.55 | 43.09 | 43.13 | 1,046,409 | -0.67(-1.54%) |
Mar 12, 2018 | 43.96 | 43.99 | 43.76 | 43.80 | 961,287 | -0.15(-0.33%) |
Mar 09, 2018 | 43.84 | 44.03 | 43.73 | 43.95 | 948,846 | +0.25(+0.58%) |
Mar 08, 2018 | 43.48 | 43.85 | 43.42 | 43.70 | 1,053,491 | +0.80(+1.86%) |
Mar 07, 2018 | 42.96 | 42.69 | 42.90 | 1,116,272 | +0.47(+1.11%) | |
Mar 06, 2018 | 42.72 | 42.74 | 42.28 | 42.43 | 819,285 | -0.15(-0.34%) |
Mar 05, 2018 | 41.96 | 42.65 | 41.96 | 42.57 | 1,024,875 | +0.46(+1.08%) |
Mar 02, 2018 | 41.77 | 42.17 | 41.65 | 42.12 | 1,221,421 | +0.48(+1.15%) |
Mar 01, 2018 | 41.40 | 41.82 | 41.26 | 41.64 | 2,044,679 | -0.33(-0.78%) |
Feb 28, 2018 | 42.39 | 42.40 | 41.95 | 41.96 | 2,082,729 | -0.26(-0.62%) |
Feb 27, 2018 | 42.95 | 42.97 | 42.22 | 42.22 | 1,192,753 | -1.53(-3.49%) |
Feb 26, 2018 | 43.68 | 43.83 | 43.45 | 43.75 | 1,122,433 | +0.85(+1.97%) |
Feb 23, 2018 | 42.96 | 42.97 | 42.66 | 42.91 | 1,087,948 | +0.54(+1.29%) |
Feb 22, 2018 | 42.36 | 1,976,052 | +0.37(+0.87%) | |||
Feb 21, 2018 | 42.52 | 42.67 | 41.99 | 42.00 | 1,692,439 | -0.61(-1.43%) |
Feb 20, 2018 | 42.78 | 42.94 | 42.55 | 42.61 | 1,329,537 | -0.94(-2.17%) |
Feb 16, 2018 | 43.55 | 43.55 | 43.55 | 0 | -0.18(-0.41%) | |
Feb 15, 2018 | 43.03 | 43.75 | 42.97 | 43.73 | 1,075,681 | +0.74(+1.73%) |
Feb 14, 2018 | 42.55 | 43.15 | 42.49 | 42.98 | 1,504,321 | +0.18(+0.41%) |
Feb 13, 2018 | 42.58 | 42.81 | 2,208,401 | -0.23(-0.54%) | ||
Feb 12, 2018 | 42.68 | 43.23 | 42.65 | 43.04 | 1,329,877 | +0.79(+1.87%) |
Feb 09, 2018 | 42.45 | 42.59 | 41.44 | 42.25 | 1,942,108 | -0.29(-0.68%) |
Feb 08, 2018 | 43.42 | 43.56 | 42.54 | 42.54 | 1,764,274 | -0.70(-1.62%) |
Feb 07, 2018 | 43.31 | 43.79 | 43.24 | 43.24 | 1,748,549 | -0.67(-1.52%) |
Feb 06, 2018 | 43.19 | 43.98 | 43.04 | 43.91 | 3,414,175 | -0.06(-0.13%) |
Feb 05, 2018 | 44.89 | 45.02 | 43.69 | 43.97 | 2,787,474 | -1.80(-3.93%) |
Feb 02, 2018 | 46.23 | 46.31 | 45.76 | 45.77 | 1,976,746 | -0.56(-1.20%) |
Feb 01, 2018 | 46.39 | 46.66 | 46.24 | 46.32 | 1,343,661 | +0.78(+1.72%) |
Jan 31, 2018 | 45.85 | 45.96 | 45.39 | 45.54 | 1,481,242 | +0.04(+0.09%) |
Jan 30, 2018 | 45.73 | 45.77 | 45.40 | 45.50 | 1,180,648 | +0.38(+0.84%) |
Jan 29, 2018 | 45.08 | 45.27 | 45.01 | 45.12 | 1,215,543 | -0.88(-1.91%) |
Jan 26, 2018 | 46.06 | 46.06 | 45.76 | 46.00 | 1,120,416 | +0.26(+0.56%) |
Jan 25, 2018 | 46.36 | 46.37 | 45.69 | 45.74 | 6,051,673 | -0.76(-1.63%) |
Jan 24, 2018 | 46.64 | 46.64 | 46.31 | 46.50 | 2,902,703 | +0.25(+0.54%) |
Jan 23, 2018 | 46.19 | 46.44 | 46.07 | 46.25 | 1,378,680 | +0.26(+0.56%) |
Jan 22, 2018 | 45.81 | 46.00 | 45.76 | 45.99 | 4,452,899 | -0.04(-0.09%) |
Jan 19, 2018 | 45.70 | 46.09 | 45.64 | 46.03 | 4,543,320 | +0.98(+2.17%) |
Jan 18, 2018 | 44.82 | 45.14 | 44.75 | 45.06 | 5,426,458 | +0.11(+0.25%) |
Jan 17, 2018 | 45.06 | 45.24 | 44.73 | 44.94 | 5,251,388 | +0.56(+1.27%) |
Jan 16, 2018 | 44.15 | 44.47 | 44.15 | 44.38 | 995,673 | +0.41(+0.94%) |
Jan 12, 2018 | 43.97 | 43.97 | 43.97 | 0 | +0.40(+0.93%) | |
Jan 11, 2018 | 43.74 | 43.89 | 43.54 | 43.56 | 1,525,797 | -0.06(-0.13%) |
Jan 10, 2018 | 43.62 | 1,395,879 | -0.79(-1.78%) | |||
Jan 09, 2018 | 44.55 | 44.62 | 44.30 | 44.41 | 1,235,883 | -0.45(-1.01%) |
Jan 08, 2018 | 44.61 | 44.87 | 44.61 | 44.86 | 1,044,223 | +0.07(+0.16%) |
Jan 05, 2018 | 44.60 | 44.85 | 44.53 | 44.79 | 1,118,002 | +0.35(+0.78%) |
Jan 04, 2018 | 44.35 | 44.69 | 44.32 | 44.44 | 2,012,854 | +0.27(+0.60%) |
Jan 03, 2018 | 44.23 | 44.32 | 44.10 | 44.18 | 1,179,438 | -0.06(-0.13%) |
Jan 02, 2018 | 44.51 | 44.52 | 44.19 | 44.23 | 1,264,882 | -0.40(-0.89%) |
Dec 29, 2017 | 44.63 | 44.63 | 44.63 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 44.85 | 44.85 | 44.57 | 44.60 | 728,985 | -0.09(-0.20%) |
Dec 27, 2017 | 44.61 | 44.85 | 44.60 | 44.69 | 572,619 | -0.05(-0.11%) |
Dec 26, 2017 | 44.64 | 44.83 | 44.58 | 44.74 | 401,205 | +0.16(+0.36%) |
Dec 22, 2017 | 44.52 | 44.63 | 44.46 | 44.58 | 667,069 | +0.10(+0.24%) |
Dec 21, 2017 | 44.45 | 44.71 | 44.40 | 44.48 | 1,018,024 | -0.22(-0.49%) |
Dec 20, 2017 | 44.91 | 44.92 | 44.58 | 44.69 | 1,048,315 | -0.27(-0.59%) |
Dec 19, 2017 | 45.34 | 45.44 | 44.94 | 44.96 | 1,007,091 | -0.38(-0.84%) |
Dec 18, 2017 | 45.31 | 45.61 | 45.24 | 45.34 | 1,135,166 | +0.21(+0.46%) |
Dec 15, 2017 | 44.94 | 45.26 | 44.78 | 45.13 | 1,200,087 | +0.40(+0.90%) |
Dec 14, 2017 | 45.07 | 45.24 | 44.72 | 44.73 | 1,121,448 | -0.73(-1.60%) |
Dec 13, 2017 | 45.14 | 45.59 | 45.11 | 45.45 | 1,332,347 | +0.23(+0.50%) |
Dec 12, 2017 | 45.19 | 45.37 | 45.11 | 45.23 | 1,307,341 | -0.06(-0.12%) |
Dec 11, 2017 | 45.21 | 45.30 | 45.04 | 45.28 | 990,895 | -0.13(-0.28%) |
Dec 08, 2017 | 45.19 | 45.44 | 45.03 | 45.41 | 1,185,653 | +0.28(+0.63%) |
Dec 07, 2017 | 45.30 | 45.42 | 45.10 | 45.13 | 2,551,957 | -0.09(-0.20%) |
Dec 06, 2017 | 45.14 | 45.38 | 45.08 | 45.22 | 4,171,978 | +0.17(+0.38%) |
Dec 05, 2017 | 45.12 | 45.28 | 44.89 | 45.05 | 1,969,277 | -0.11(-0.25%) |
Dec 04, 2017 | 45.10 | 45.12 | 44.86 | 45.16 | 1,561,591 | +0.11(+0.25%) |
Dec 01, 2017 | 45.19 | 45.25 | 44.72 | 45.05 | 1,397,069 | -0.50(-1.10%) |
Nov 30, 2017 | 45.78 | 45.81 | 45.34 | 45.55 | 1,154,881 | -0.16(-0.35%) |
Nov 29, 2017 | 45.73 | 46.16 | 45.56 | 45.71 | 1,852,952 | -0.69(-1.49%) |
Nov 28, 2017 | 46.37 | 46.45 | 46.07 | 46.40 | 1,515,980 | +0.72(+1.57%) |
Nov 27, 2017 | 46.10 | 46.11 | 45.51 | 45.69 | 1,097,615 | -0.16(-0.35%) |
Nov 24, 2017 | 45.65 | 45.87 | 45.65 | 45.85 | 727,871 | +0.81(+1.81%) |
Nov 22, 2017 | 45.37 | 45.38 | 44.81 | 45.03 | 924,766 | -0.14(-0.30%) |
Nov 21, 2017 | 45.06 | 45.30 | 45.03 | 45.17 | 1,677,899 | +0.55(+1.23%) |
Nov 20, 2017 | 44.84 | 45.18 | 44.60 | 44.62 | 2,447,030 | +0.27(+0.60%) |
Nov 17, 2017 | 44.58 | 44.64 | 44.19 | 44.35 | 1,237,835 | -0.61(-1.36%) |
Nov 16, 2017 | 45.01 | 45.10 | 44.83 | 44.97 | 910,378 | +0.20(+0.45%) |
Nov 15, 2017 | 45.06 | 45.07 | 44.69 | 44.77 | 817,615 | -0.24(-0.54%) |
Nov 14, 2017 | 44.73 | 45.06 | 44.72 | 45.01 | 1,015,348 | -0.04(-0.09%) |
Nov 13, 2017 | 44.83 | 45.16 | 44.82 | 45.05 | 1,026,053 | -0.16(-0.36%) |
Nov 10, 2017 | 44.89 | 45.25 | 44.87 | 45.21 | 1,076,877 | -0.06(-0.12%) |
Nov 09, 2017 | 45.12 | 45.49 | 44.84 | 45.27 | 1,346,728 | -0.06(-0.14%) |
Nov 08, 2017 | 44.80 | 45.35 | 44.78 | 45.33 | 804,792 | +0.48(+1.08%) |
Nov 07, 2017 | 44.76 | 44.93 | 44.63 | 44.85 | 894,182 | -0.14(-0.30%) |
Nov 06, 2017 | 44.98 | 45.07 | 44.84 | 44.98 | 939,699 | -0.05(-0.11%) |
Nov 03, 2017 | 45.10 | 45.26 | 44.95 | 45.03 | 1,128,338 | +0.10(+0.23%) |
Nov 02, 2017 | 44.95 | 44.96 | 44.60 | 44.93 | 2,070,028 | -0.04(-0.09%) |
Nov 01, 2017 | 45.26 | 45.34 | 44.94 | 44.97 | 1,425,767 | -0.38(-0.83%) |
Oct 31, 2017 | 45.05 | 45.45 | 45.01 | 45.34 | 1,166,971 | +0.90(+2.04%) |
Oct 30, 2017 | 44.39 | 44.52 | 44.21 | 44.44 | 1,286,693 | -0.01(-0.02%) |
Oct 27, 2017 | 44.20 | 44.47 | 43.90 | 44.45 | 1,174,097 | +0.06(+0.13%) |
Oct 26, 2017 | 44.16 | 44.61 | 44.02 | 44.39 | 1,635,619 | +0.94(+2.17%) |
Oct 25, 2017 | 43.33 | 43.53 | 43.20 | 43.45 | 2,419,696 | +0.14(+0.31%) |
Oct 24, 2017 | 43.53 | 43.57 | 43.17 | 43.31 | 2,789,674 | -0.14(-0.31%) |
Oct 23, 2017 | 43.73 | 43.74 | 43.34 | 43.45 | 3,670,266 | -0.41(-0.93%) |
Oct 20, 2017 | 44.36 | 44.36 | 43.81 | 43.85 | 3,047,905 | -1.00(-2.23%) |
Oct 19, 2017 | 45.77 | 45.81 | 44.63 | 44.85 | 4,668,644 | -3.06(-6.38%) |
Oct 18, 2017 | 47.90 | 48.04 | 47.77 | 47.91 | 1,249,771 | +0.30(+0.62%) |
Oct 17, 2017 | 47.65 | 47.66 | 47.41 | 47.62 | 1,201,119 | -0.28(-0.58%) |
Oct 16, 2017 | 47.91 | 47.93 | 47.69 | 47.90 | 1,960,084 | -0.06(-0.13%) |
Oct 13, 2017 | 48.06 | 48.13 | 47.81 | 47.96 | 1,756,721 | +0.46(+0.96%) |
Oct 12, 2017 | 47.12 | 47.57 | 47.06 | 47.50 | 1,263,562 | +0.82(+1.75%) |
Oct 11, 2017 | 46.53 | 46.73 | 46.49 | 46.69 | 1,057,603 | +0.38(+0.83%) |
Oct 10, 2017 | 46.24 | 46.33 | 46.10 | 46.30 | 3,340,348 | +0.62(+1.35%) |
Oct 09, 2017 | 45.81 | 45.86 | 45.65 | 45.69 | 1,531,810 | +0.07(+0.16%) |
Oct 06, 2017 | 45.78 | 45.86 | 45.59 | 45.61 | 2,963,942 | -0.58(-1.26%) |
Oct 05, 2017 | 46.29 | 46.38 | 46.10 | 46.20 | 1,918,898 | -0.03(-0.07%) |
Oct 04, 2017 | 46.25 | 46.29 | 46.18 | 46.23 | 1,973,468 | +0.00(+0.00%) |
Oct 03, 2017 | 46.29 | 46.34 | 46.16 | 46.23 | 1,073,403 | -0.13(-0.28%) |
Oct 02, 2017 | 46.42 | 46.61 | 46.33 | 46.36 | 1,461,571 | -0.03(-0.07%) |
Sep 29, 2017 | 46.29 | 46.49 | 46.24 | 46.39 | 1,502,126 | +0.52(+1.13%) |
Sep 28, 2017 | 45.65 | 45.99 | 45.61 | 45.87 | 915,023 | +0.26(+0.56%) |
Sep 27, 2017 | 45.58 | 45.75 | 45.51 | 45.61 | 1,326,355 | -0.22(-0.49%) |
Sep 26, 2017 | 45.96 | 45.97 | 45.70 | 45.84 | 1,155,645 | -0.18(-0.40%) |
Sep 25, 2017 | 46.01 | 46.22 | 45.94 | 46.02 | 1,382,289 | +0.05(+0.10%) |
Sep 22, 2017 | 46.25 | 46.33 | 45.89 | 45.97 | 1,675,661 | -0.18(-0.38%) |
Sep 21, 2017 | 46.19 | 46.37 | 46.09 | 46.15 | 1,132,749 | -0.71(-1.52%) |
Sep 20, 2017 | 47.22 | 47.30 | 46.56 | 46.86 | 1,317,852 | -0.47(-1.00%) |
Sep 19, 2017 | 47.46 | 47.53 | 47.24 | 47.34 | 974,393 | -0.07(-0.15%) |
Sep 18, 2017 | 47.42 | 47.54 | 47.26 | 47.41 | 1,138,528 | +0.20(+0.42%) |
Sep 15, 2017 | 47.23 | 47.30 | 47.10 | 47.21 | 1,425,780 | +0.36(+0.77%) |
Sep 14, 2017 | 46.86 | 46.94 | 46.77 | 46.85 | 1,169,662 | -0.05(-0.10%) |
Sep 13, 2017 | 47.25 | 47.25 | 46.84 | 46.90 | 1,844,665 | -0.14(-0.31%) |
Sep 12, 2017 | 47.25 | 47.32 | 46.96 | 47.04 | 1,398,469 | -0.69(-1.44%) |
Sep 11, 2017 | 47.59 | 47.77 | 47.55 | 47.73 | 889,020 | +0.25(+0.52%) |
Sep 08, 2017 | 47.50 | 47.58 | 47.37 | 47.48 | 962,025 | +0.09(+0.19%) |
Sep 07, 2017 | 47.38 | 47.53 | 47.29 | 47.39 | 1,493,456 | +0.34(+0.73%) |
Sep 06, 2017 | 46.87 | 47.07 | 46.72 | 47.05 | 1,349,235 | +0.55(+1.19%) |
Sep 05, 2017 | 46.49 | 46.63 | 46.29 | 46.49 | 1,010,251 | -0.16(-0.34%) |