Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.90 | 55.90 | 55.90 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 55.85 | 56.10 | 55.49 | 55.75 | 724,554 | -0.38(-0.68%) |
Aug 29, 2018 | 55.53 | 56.27 | 55.33 | 56.14 | 1,111,331 | +1.28(+2.33%) |
Aug 28, 2018 | 54.96 | 55.15 | 54.21 | 54.86 | 1,587,541 | -0.25(-0.45%) |
Aug 27, 2018 | 54.57 | 55.30 | 54.51 | 55.10 | 919,686 | +1.46(+2.71%) |
Aug 24, 2018 | 53.75 | 53.89 | 53.53 | 53.65 | 711,114 | +0.13(+0.24%) |
Aug 23, 2018 | 53.34 | 53.73 | 53.25 | 53.52 | 1,781,190 | -0.21(-0.38%) |
Aug 22, 2018 | 53.44 | 53.82 | 53.40 | 53.73 | 648,196 | +0.20(+0.37%) |
Aug 21, 2018 | 53.61 | 53.88 | 53.46 | 53.53 | 471,404 | -0.17(-0.31%) |
Aug 20, 2018 | 53.67 | 53.91 | 53.39 | 53.70 | 580,030 | -0.28(-0.51%) |
Aug 17, 2018 | 53.25 | 54.08 | 53.13 | 53.97 | 1,294,543 | +1.01(+1.91%) |
Aug 16, 2018 | 52.98 | 53.30 | 52.86 | 52.96 | 1,505,379 | +0.13(+0.24%) |
Aug 15, 2018 | 52.84 | 52.97 | 52.21 | 52.83 | 1,179,568 | -0.56(-1.05%) |
Aug 14, 2018 | 53.47 | 53.47 | 53.16 | 53.39 | 749,387 | +0.11(+0.20%) |
Aug 13, 2018 | 53.16 | 53.69 | 53.09 | 53.29 | 1,026,257 | -0.47(-0.88%) |
Aug 10, 2018 | 53.56 | 53.91 | 53.55 | 53.76 | 1,240,663 | -0.73(-1.34%) |
Aug 09, 2018 | 54.52 | 54.67 | 54.25 | 54.49 | 625,421 | +0.59(+1.10%) |
Aug 08, 2018 | 54.04 | 54.11 | 53.77 | 53.90 | 791,197 | -0.75(-1.37%) |
Aug 07, 2018 | 54.40 | 54.91 | 54.27 | 54.64 | 900,782 | +1.07(+2.00%) |
Aug 06, 2018 | 53.88 | 53.91 | 53.35 | 53.57 | 621,617 | -0.49(-0.91%) |
Aug 03, 2018 | 54.02 | 54.31 | 53.85 | 54.06 | 938,325 | -0.31(-0.58%) |
Aug 02, 2018 | 53.65 | 54.59 | 53.62 | 54.38 | 1,069,766 | +0.28(+0.51%) |
Aug 01, 2018 | 53.93 | 54.21 | 53.69 | 54.10 | 1,273,144 | +0.96(+1.81%) |
Jul 31, 2018 | 53.73 | 54.59 | 52.64 | 53.14 | 1,711,023 | +1.65(+3.21%) |
Jul 30, 2018 | 52.36 | 52.36 | 51.33 | 51.49 | 1,086,188 | -1.04(-1.99%) |
Jul 27, 2018 | 52.84 | 52.96 | 52.42 | 52.53 | 667,502 | -0.26(-0.48%) |
Jul 26, 2018 | 52.70 | 52.94 | 52.62 | 52.78 | 514,948 | +0.00(+0.00%) |
Jul 25, 2018 | 52.42 | 52.86 | 52.24 | 52.78 | 697,281 | +0.97(+1.88%) |
Jul 24, 2018 | 51.93 | 52.22 | 51.59 | 51.81 | 934,032 | -0.47(-0.90%) |
Jul 23, 2018 | 52.53 | 52.15 | 52.28 | 466,115 | +0.20(+0.38%) | |
Jul 20, 2018 | 51.93 | 52.50 | 51.79 | 52.09 | 967,605 | +0.31(+0.61%) |
Jul 19, 2018 | 51.87 | 52.01 | 51.64 | 51.77 | 600,175 | -0.43(-0.83%) |
Jul 18, 2018 | 52.31 | 52.31 | 51.90 | 52.20 | 640,803 | -0.55(-1.04%) |
Jul 17, 2018 | 52.41 | 53.14 | 52.39 | 52.75 | 817,465 | +0.35(+0.68%) |
Jul 16, 2018 | 52.48 | 52.62 | 52.33 | 52.40 | 454,284 | -0.04(-0.08%) |
Jul 13, 2018 | 52.61 | 52.09 | 52.44 | 884,426 | +1.08(+2.11%) | |
Jul 12, 2018 | 51.18 | 51.54 | 51.14 | 51.36 | 1,028,234 | +0.25(+0.48%) |
Jul 11, 2018 | 50.83 | 51.40 | 50.79 | 51.11 | 1,053,283 | +0.28(+0.54%) |
Jul 10, 2018 | 50.44 | 50.92 | 50.43 | 50.84 | 497,754 | +0.07(+0.14%) |
Jul 09, 2018 | 50.58 | 50.80 | 50.25 | 50.77 | 866,326 | +2.00(+4.09%) |
Jul 06, 2018 | 48.45 | 48.78 | 48.38 | 48.77 | 457,616 | +0.51(+1.06%) |
Jul 05, 2018 | 47.91 | 48.54 | 47.72 | 48.26 | 1,737,958 | -1.88(-3.75%) |
Jul 03, 2018 | 50.14 | 50.14 | 50.14 | 0 | +0.03(+0.06%) | |
Jul 02, 2018 | 49.58 | 50.13 | 49.46 | 50.11 | 488,008 | -0.31(-0.62%) |
Jun 29, 2018 | 50.53 | 50.77 | 50.36 | 50.42 | 1,064,875 | -0.43(-0.85%) |
Jun 28, 2018 | 50.59 | 50.99 | 50.36 | 50.86 | 1,305,818 | +1.39(+2.80%) |
Jun 27, 2018 | 49.73 | 50.61 | 49.47 | 49.47 | 1,319,989 | +0.29(+0.58%) |
Jun 26, 2018 | 49.14 | 49.50 | 48.89 | 49.18 | 648,490 | +0.46(+0.95%) |
Jun 25, 2018 | 49.15 | 49.18 | 48.42 | 48.72 | 657,222 | -0.83(-1.67%) |
Jun 22, 2018 | 49.09 | 49.85 | 48.99 | 49.55 | 1,195,141 | +1.13(+2.34%) |
Jun 21, 2018 | 48.79 | 48.86 | 48.09 | 48.42 | 774,055 | -0.33(-0.69%) |
Jun 20, 2018 | 48.18 | 49.09 | 47.97 | 48.75 | 1,302,229 | +1.30(+2.74%) |
Jun 19, 2018 | 47.23 | 47.47 | 46.76 | 47.45 | 723,903 | -0.13(-0.27%) |
Jun 18, 2018 | 47.71 | 47.71 | 47.24 | 47.58 | 790,823 | -0.74(-1.53%) |
Jun 15, 2018 | 48.45 | 48.33 | 48.32 | 528,584 | -0.01(-0.02%) | |
Jun 14, 2018 | 48.59 | 48.63 | 48.32 | 48.33 | 743,430 | -0.68(-1.38%) |
Jun 13, 2018 | 49.01 | 49.35 | 48.72 | 49.01 | 849,176 | -0.03(-0.06%) |
Jun 12, 2018 | 48.95 | 49.33 | 48.87 | 49.04 | 537,652 | -0.64(-1.29%) |
Jun 11, 2018 | 49.42 | 49.84 | 49.37 | 49.68 | 606,945 | +0.53(+1.08%) |
Jun 08, 2018 | 48.84 | 49.18 | 48.61 | 49.14 | 592,138 | +0.08(+0.16%) |
Jun 07, 2018 | 49.22 | 49.32 | 48.90 | 49.07 | 700,231 | -0.30(-0.60%) |
Jun 06, 2018 | 49.10 | 49.36 | 2,626,894 | +0.86(+1.76%) | ||
Jun 05, 2018 | 48.38 | 48.58 | 48.12 | 48.50 | 1,010,883 | +0.23(+0.47%) |
Jun 04, 2018 | 47.57 | 48.35 | 47.52 | 48.28 | 1,381,702 | +1.39(+2.96%) |
Jun 01, 2018 | 46.58 | 47.00 | 46.58 | 46.89 | 446,819 | +0.57(+1.23%) |
May 31, 2018 | 46.48 | 46.53 | 46.09 | 46.32 | 720,892 | -0.12(-0.25%) |
May 30, 2018 | 46.29 | 46.52 | 46.25 | 46.44 | 759,769 | +0.60(+1.31%) |
May 29, 2018 | 46.11 | 46.18 | 45.56 | 45.84 | 1,148,275 | +0.20(+0.43%) |
May 25, 2018 | 45.64 | 45.64 | 45.64 | 0 | -0.06(-0.13%) | |
May 24, 2018 | 45.89 | 45.89 | 45.36 | 45.70 | 819,616 | -0.01(-0.02%) |
May 23, 2018 | 45.70 | 45.71 | 45.25 | 45.71 | 1,087,695 | -0.58(-1.25%) |
May 22, 2018 | 47.11 | 47.11 | 46.25 | 46.29 | 1,064,901 | -1.31(-2.75%) |
May 21, 2018 | 47.86 | 47.88 | 47.50 | 47.60 | 634,417 | -0.21(-0.43%) |
May 18, 2018 | 47.79 | 47.94 | 47.46 | 47.81 | 666,004 | -0.20(-0.41%) |
May 17, 2018 | 47.98 | 48.18 | 47.75 | 48.00 | 1,164,051 | +0.96(+2.05%) |
May 16, 2018 | 47.05 | 47.19 | 46.83 | 47.04 | 636,995 | +0.30(+0.65%) |
May 15, 2018 | 47.12 | 47.12 | 46.43 | 46.73 | 923,485 | -0.82(-1.72%) |
May 14, 2018 | 47.41 | 47.64 | 47.25 | 47.55 | 856,410 | +0.26(+0.54%) |
May 11, 2018 | 46.45 | 47.42 | 46.43 | 47.29 | 1,675,471 | +1.18(+2.56%) |
May 10, 2018 | 45.84 | 46.23 | 45.77 | 46.11 | 851,863 | -0.42(-0.91%) |
May 09, 2018 | 46.45 | 46.88 | 46.33 | 46.54 | 1,125,666 | -0.08(-0.17%) |
May 08, 2018 | 46.63 | 46.72 | 46.45 | 46.62 | 933,784 | -0.05(-0.11%) |
May 07, 2018 | 46.65 | 46.94 | 46.43 | 46.67 | 1,234,058 | -0.13(-0.27%) |
May 04, 2018 | 46.00 | 46.89 | 45.89 | 46.79 | 1,058,821 | +0.46(+1.00%) |
May 03, 2018 | 45.94 | 46.42 | 45.71 | 46.33 | 1,492,049 | +0.43(+0.94%) |
May 02, 2018 | 45.70 | 46.02 | 45.51 | 45.90 | 1,393,672 | +0.30(+0.67%) |
May 01, 2018 | 45.25 | 45.63 | 44.88 | 45.59 | 2,018,642 | +0.51(+1.13%) |
Apr 30, 2018 | 44.99 | 45.30 | 44.72 | 45.08 | 1,131,646 | +0.32(+0.73%) |
Apr 27, 2018 | 46.57 | 46.58 | 43.80 | 44.76 | 6,787,172 | -4.60(-9.33%) |
Apr 26, 2018 | 49.17 | 49.65 | 48.99 | 49.36 | 1,143,158 | +0.59(+1.21%) |
Apr 25, 2018 | 48.82 | 48.89 | 48.42 | 48.77 | 815,477 | +0.19(+0.38%) |
Apr 24, 2018 | 49.16 | 49.18 | 48.33 | 48.58 | 1,277,772 | -0.02(-0.04%) |
Apr 23, 2018 | 48.96 | 48.96 | 48.52 | 48.60 | 945,530 | -0.34(-0.70%) |
Apr 20, 2018 | 49.18 | 49.18 | 48.73 | 48.95 | 1,363,969 | +0.03(+0.06%) |
Apr 19, 2018 | 49.07 | 49.09 | 48.46 | 48.92 | 1,953,188 | -0.72(-1.45%) |
Apr 18, 2018 | 49.48 | 49.78 | 49.44 | 49.64 | 2,002,836 | +0.68(+1.39%) |
Apr 17, 2018 | 48.96 | 49.18 | 48.74 | 48.96 | 1,043,306 | +0.41(+0.85%) |
Apr 16, 2018 | 48.65 | 48.78 | 48.33 | 48.54 | 693,271 | +0.45(+0.94%) |
Apr 13, 2018 | 48.32 | 48.34 | 47.82 | 48.09 | 711,536 | -0.25(-0.51%) |
Apr 12, 2018 | 48.16 | 48.48 | 48.00 | 48.34 | 791,974 | -0.21(-0.43%) |
Apr 11, 2018 | 48.57 | 49.00 | 48.31 | 48.54 | 558,951 | -0.39(-0.80%) |
Apr 10, 2018 | 48.92 | 49.06 | 48.63 | 48.94 | 1,106,840 | +1.16(+2.43%) |
Apr 09, 2018 | 48.12 | 48.32 | 47.78 | 47.78 | 621,381 | +0.13(+0.27%) |
Apr 06, 2018 | 47.97 | 48.30 | 47.44 | 47.65 | 907,395 | -0.70(-1.44%) |
Apr 05, 2018 | 48.25 | 48.50 | 48.12 | 48.35 | 897,258 | +0.18(+0.37%) |
Apr 04, 2018 | 47.08 | 48.23 | 46.98 | 48.17 | 922,424 | +0.13(+0.27%) |
Apr 03, 2018 | 47.71 | 48.13 | 47.29 | 48.04 | 1,938,737 | +0.84(+1.77%) |
Apr 02, 2018 | 47.63 | 47.76 | 46.93 | 47.21 | 2,214,587 | -0.34(-0.72%) |
Mar 29, 2018 | 47.55 | 47.55 | 47.55 | 0 | +0.26(+0.54%) | |
Mar 28, 2018 | 47.84 | 48.13 | 47.08 | 47.29 | 2,856,635 | +0.34(+0.73%) |
Mar 27, 2018 | 48.26 | 48.29 | 46.64 | 46.95 | 1,501,913 | -0.78(-1.64%) |
Mar 26, 2018 | 47.55 | 47.75 | 47.01 | 47.74 | 949,768 | +0.77(+1.63%) |
Mar 23, 2018 | 47.87 | 48.00 | 46.93 | 46.97 | 933,727 | -0.24(-0.50%) |
Mar 22, 2018 | 47.63 | 47.93 | 47.08 | 47.21 | 1,612,189 | -0.55(-1.15%) |
Mar 21, 2018 | 47.83 | 48.25 | 47.69 | 47.76 | 636,199 | -0.14(-0.29%) |
Mar 20, 2018 | 47.55 | 47.95 | 47.46 | 47.89 | 966,228 | +0.48(+1.01%) |
Mar 19, 2018 | 47.71 | 47.74 | 46.80 | 47.41 | 1,875,270 | -2.26(-4.54%) |
Mar 16, 2018 | 49.78 | 49.81 | 49.39 | 49.67 | 983,137 | -0.69(-1.36%) |
Mar 15, 2018 | 50.33 | 50.60 | 50.14 | 50.36 | 547,417 | +0.38(+0.77%) |
Mar 14, 2018 | 49.98 | 50.16 | 49.76 | 49.97 | 945,587 | +0.86(+1.76%) |
Mar 13, 2018 | 49.38 | 49.64 | 48.99 | 49.11 | 1,282,502 | +0.06(+0.12%) |
Mar 12, 2018 | 49.06 | 49.42 | 48.96 | 49.05 | 1,412,552 | -1.36(-2.70%) |
Mar 09, 2018 | 50.19 | 50.45 | 49.89 | 50.42 | 1,314,286 | +0.12(+0.23%) |
Mar 08, 2018 | 50.19 | 50.42 | 50.06 | 50.30 | 809,320 | +0.38(+0.77%) |
Mar 07, 2018 | 50.11 | 49.91 | 1,255,009 | +0.72(+1.46%) | ||
Mar 06, 2018 | 49.21 | 49.52 | 49.09 | 49.20 | 1,090,874 | -0.36(-0.73%) |
Mar 05, 2018 | 48.40 | 49.75 | 48.40 | 49.56 | 1,130,379 | +0.83(+1.71%) |
Mar 02, 2018 | 47.73 | 48.77 | 47.51 | 48.73 | 859,698 | +0.94(+1.97%) |
Mar 01, 2018 | 48.85 | 48.98 | 47.39 | 47.79 | 1,210,711 | -1.71(-3.45%) |
Feb 28, 2018 | 49.86 | 50.02 | 49.47 | 49.49 | 880,355 | +0.19(+0.38%) |
Feb 27, 2018 | 49.83 | 49.94 | 49.26 | 49.31 | 876,237 | -0.64(-1.28%) |
Feb 26, 2018 | 49.72 | 50.01 | 49.56 | 49.94 | 895,133 | +0.68(+1.37%) |
Feb 23, 2018 | 49.20 | 49.30 | 48.67 | 49.27 | 1,466,146 | +0.37(+0.76%) |
Feb 22, 2018 | 48.72 | 48.89 | 903,085 | +0.34(+0.71%) | ||
Feb 21, 2018 | 49.09 | 49.57 | 48.54 | 48.55 | 934,588 | +0.09(+0.18%) |
Feb 20, 2018 | 48.45 | 48.93 | 48.36 | 48.46 | 712,471 | -0.14(-0.28%) |
Feb 16, 2018 | 48.60 | 48.60 | 48.60 | 0 | +0.73(+1.52%) | |
Feb 15, 2018 | 47.99 | 47.99 | 47.25 | 47.87 | 635,916 | +0.22(+0.45%) |
Feb 14, 2018 | 46.25 | 47.75 | 46.22 | 47.66 | 1,369,531 | +1.34(+2.90%) |
Feb 13, 2018 | 46.18 | 46.43 | 45.90 | 46.32 | 1,334,886 | -1.03(-2.18%) |
Feb 12, 2018 | 46.81 | 47.56 | 46.36 | 47.35 | 1,235,458 | +1.20(+2.59%) |
Feb 09, 2018 | 46.54 | 46.86 | 44.46 | 46.15 | 2,144,895 | +0.09(+0.19%) |
Feb 08, 2018 | 47.64 | 47.83 | 46.06 | 46.06 | 2,628,381 | -3.10(-6.30%) |
Feb 07, 2018 | 49.53 | 49.97 | 48.97 | 49.16 | 1,153,904 | -0.64(-1.28%) |
Feb 06, 2018 | 48.07 | 50.20 | 47.87 | 49.80 | 2,717,697 | +1.54(+3.19%) |
Feb 05, 2018 | 49.71 | 49.72 | 47.38 | 48.26 | 2,642,009 | -2.74(-5.37%) |
Feb 02, 2018 | 51.98 | 52.88 | 50.58 | 50.99 | 4,031,422 | +2.79(+5.78%) |
Feb 01, 2018 | 47.65 | 48.69 | 47.56 | 48.21 | 1,843,193 | +1.19(+2.52%) |
Jan 31, 2018 | 47.01 | 47.21 | 46.83 | 47.02 | 868,998 | +0.58(+1.25%) |
Jan 30, 2018 | 46.63 | 46.69 | 46.53 | 46.44 | 929,260 | -0.51(-1.09%) |
Jan 29, 2018 | 47.67 | 47.69 | 46.65 | 46.95 | 3,141,125 | -1.58(-3.25%) |
Jan 26, 2018 | 47.84 | 48.55 | 47.80 | 48.53 | 1,134,860 | +1.06(+2.23%) |
Jan 25, 2018 | 47.57 | 48.18 | 47.26 | 47.47 | 1,241,170 | -0.74(-1.53%) |
Jan 24, 2018 | 48.94 | 48.94 | 47.99 | 48.21 | 1,775,207 | -1.25(-2.52%) |
Jan 23, 2018 | 50.58 | 50.94 | 48.93 | 49.45 | 2,479,344 | -0.37(-0.75%) |
Jan 22, 2018 | 49.19 | 49.84 | 49.14 | 49.83 | 815,697 | +0.89(+1.82%) |
Jan 19, 2018 | 48.92 | 49.06 | 48.78 | 48.93 | 532,642 | +0.71(+1.46%) |
Jan 18, 2018 | 48.40 | 48.40 | 48.08 | 48.23 | 581,776 | -0.64(-1.30%) |
Jan 17, 2018 | 48.49 | 49.01 | 48.22 | 48.87 | 799,952 | +0.85(+1.78%) |
Jan 16, 2018 | 48.85 | 49.44 | 47.87 | 48.01 | 1,415,921 | -1.06(-2.16%) |
Jan 12, 2018 | 49.07 | 49.07 | 49.07 | 0 | -0.25(-0.50%) | |
Jan 11, 2018 | 48.92 | 49.36 | 48.87 | 49.32 | 877,733 | +0.49(+1.00%) |
Jan 10, 2018 | 48.79 | 49.01 | 48.52 | 48.83 | 1,071,915 | +0.23(+0.46%) |
Jan 09, 2018 | 48.83 | 48.85 | 48.47 | 48.60 | 1,078,078 | +0.54(+1.12%) |
Jan 08, 2018 | 47.87 | 48.07 | 47.80 | 48.06 | 629,924 | +0.29(+0.62%) |
Jan 05, 2018 | 47.26 | 47.86 | 47.25 | 47.77 | 1,382,650 | +1.42(+3.07%) |
Jan 04, 2018 | 45.91 | 46.35 | 45.91 | 46.34 | 785,719 | +0.93(+2.05%) |
Jan 03, 2018 | 45.05 | 45.47 | 45.02 | 45.41 | 624,991 | +0.50(+1.11%) |
Jan 02, 2018 | 44.57 | 44.93 | 44.50 | 44.91 | 860,401 | +0.82(+1.87%) |
Dec 29, 2017 | 44.09 | 44.09 | 44.09 | 0 | -0.33(-0.75%) | |
Dec 28, 2017 | 44.43 | 44.55 | 44.30 | 44.42 | 552,051 | +0.03(+0.07%) |
Dec 27, 2017 | 44.33 | 44.40 | 44.21 | 44.39 | 393,671 | +0.05(+0.11%) |
Dec 26, 2017 | 44.48 | 44.59 | 44.27 | 44.34 | 595,465 | -0.46(-1.03%) |
Dec 22, 2017 | 44.85 | 44.90 | 44.57 | 44.80 | 462,226 | +0.26(+0.59%) |
Dec 21, 2017 | 44.68 | 44.79 | 44.49 | 44.54 | 654,605 | +0.37(+0.84%) |
Dec 20, 2017 | 44.52 | 44.52 | 44.03 | 44.17 | 456,698 | -0.30(-0.68%) |
Dec 19, 2017 | 44.59 | 44.68 | 44.33 | 44.47 | 762,916 | -0.38(-0.85%) |
Dec 18, 2017 | 45.01 | 45.09 | 44.79 | 44.85 | 1,063,223 | +0.87(+1.98%) |
Dec 15, 2017 | 43.84 | 44.13 | 43.71 | 43.98 | 752,521 | +0.38(+0.88%) |
Dec 14, 2017 | 43.79 | 43.88 | 43.60 | 43.60 | 528,167 | -0.20(-0.45%) |
Dec 13, 2017 | 43.77 | 43.86 | 43.68 | 43.79 | 748,534 | +0.02(+0.04%) |
Dec 12, 2017 | 43.65 | 43.87 | 43.52 | 43.77 | 931,200 | -0.26(-0.60%) |
Dec 11, 2017 | 43.79 | 44.05 | 43.79 | 44.04 | 969,124 | -0.87(-1.94%) |
Dec 08, 2017 | 44.84 | 44.98 | 44.67 | 44.91 | 634,907 | +0.04(+0.09%) |
Dec 07, 2017 | 44.34 | 44.97 | 44.34 | 44.87 | 824,971 | +0.82(+1.87%) |
Dec 06, 2017 | 44.15 | 43.79 | 44.05 | 989,705 | -0.94(-2.09%) | |
Dec 05, 2017 | 44.88 | 45.31 | 44.85 | 44.99 | 565,941 | +0.09(+0.20%) |
Dec 04, 2017 | 45.36 | 45.45 | 44.87 | 44.90 | 1,012,218 | +0.22(+0.48%) |
Dec 01, 2017 | 44.98 | 45.08 | 44.46 | 44.69 | 2,236,091 | -1.22(-2.65%) |
Nov 30, 2017 | 45.92 | 45.96 | 45.61 | 45.90 | 1,134,786 | -0.56(-1.20%) |
Nov 29, 2017 | 47.11 | 47.14 | 46.31 | 46.46 | 881,806 | -0.91(-1.93%) |
Nov 28, 2017 | 47.10 | 47.38 | 47.02 | 47.37 | 674,555 | +0.27(+0.58%) |
Nov 27, 2017 | 47.36 | 47.40 | 46.94 | 47.10 | 823,702 | +0.13(+0.27%) |
Nov 24, 2017 | 46.88 | 47.11 | 46.78 | 46.97 | 410,233 | +0.66(+1.42%) |
Nov 22, 2017 | 46.39 | 46.46 | 46.14 | 46.32 | 569,792 | +0.11(+0.23%) |
Nov 21, 2017 | 45.92 | 46.25 | 45.92 | 46.21 | 764,820 | +0.14(+0.30%) |
Nov 20, 2017 | 45.95 | 46.12 | 45.91 | 46.07 | 1,113,558 | +0.78(+1.73%) |
Nov 17, 2017 | 45.45 | 45.54 | 45.22 | 45.29 | 667,528 | +0.07(+0.15%) |
Nov 16, 2017 | 45.11 | 45.26 | 44.84 | 45.22 | 911,516 | +0.84(+1.90%) |
Nov 15, 2017 | 44.09 | 44.51 | 43.92 | 44.37 | 1,170,923 | -0.79(-1.76%) |
Nov 14, 2017 | 45.07 | 45.25 | 44.97 | 45.17 | 935,880 | -0.03(-0.07%) |
Nov 13, 2017 | 44.65 | 45.27 | 44.57 | 45.20 | 990,181 | -0.14(-0.30%) |
Nov 10, 2017 | 45.02 | 45.46 | 44.99 | 45.33 | 729,324 | +0.32(+0.72%) |
Nov 09, 2017 | 44.65 | 45.10 | 44.32 | 45.01 | 1,425,570 | -1.55(-3.33%) |
Nov 08, 2017 | 46.52 | 46.68 | 46.33 | 46.56 | 1,350,207 | +1.43(+3.17%) |
Nov 07, 2017 | 44.98 | 45.15 | 44.80 | 45.13 | 796,741 | +0.14(+0.31%) |
Nov 06, 2017 | 44.68 | 45.08 | 44.68 | 44.99 | 1,042,150 | +1.04(+2.37%) |
Nov 03, 2017 | 44.03 | 44.12 | 43.73 | 43.95 | 1,389,896 | -0.08(-0.18%) |
Nov 02, 2017 | 43.28 | 44.22 | 43.28 | 44.03 | 1,714,778 | +1.32(+3.10%) |
Nov 01, 2017 | 42.74 | 43.10 | 42.50 | 42.71 | 2,334,380 | +0.13(+0.30%) |
Oct 31, 2017 | 42.38 | 44.38 | 42.08 | 42.58 | 6,945,923 | +4.47(+11.74%) |
Oct 30, 2017 | 37.20 | 38.32 | 37.11 | 38.11 | 2,243,024 | +1.00(+2.70%) |
Oct 27, 2017 | 36.98 | 37.12 | 36.87 | 37.11 | 570,098 | -0.03(-0.08%) |
Oct 26, 2017 | 36.87 | 37.25 | 36.79 | 37.13 | 833,414 | +0.69(+1.88%) |
Oct 25, 2017 | 36.70 | 36.77 | 36.22 | 36.45 | 526,002 | -0.53(-1.43%) |
Oct 24, 2017 | 36.82 | 36.99 | 36.73 | 36.98 | 329,728 | +0.19(+0.51%) |
Oct 23, 2017 | 36.94 | 37.05 | 36.76 | 36.79 | 373,229 | -0.04(-0.11%) |
Oct 20, 2017 | 36.76 | 36.96 | 36.70 | 36.83 | 568,022 | +0.11(+0.29%) |
Oct 19, 2017 | 36.57 | 36.73 | 36.32 | 36.72 | 799,482 | -0.02(-0.05%) |
Oct 18, 2017 | 36.77 | 36.85 | 36.58 | 36.74 | 710,812 | +0.50(+1.38%) |
Oct 17, 2017 | 36.36 | 36.38 | 36.12 | 36.24 | 572,933 | -0.10(-0.27%) |
Oct 16, 2017 | 36.45 | 36.55 | 36.26 | 36.34 | 653,952 | +0.23(+0.62%) |
Oct 13, 2017 | 36.14 | 36.24 | 36.06 | 36.11 | 590,588 | +0.49(+1.38%) |
Oct 12, 2017 | 35.60 | 35.75 | 35.56 | 35.62 | 888,453 | -0.29(-0.82%) |
Oct 11, 2017 | 35.90 | 36.05 | 35.88 | 35.92 | 597,287 | -0.09(-0.25%) |
Oct 10, 2017 | 36.09 | 36.12 | 35.92 | 36.01 | 498,074 | -0.32(-0.89%) |
Oct 09, 2017 | 36.43 | 36.52 | 36.31 | 36.33 | 408,086 | -0.04(-0.11%) |
Oct 06, 2017 | 36.07 | 36.37 | 35.98 | 36.37 | 764,477 | +0.12(+0.32%) |
Oct 05, 2017 | 36.10 | 36.28 | 36.09 | 36.25 | 1,004,018 | -0.56(-1.52%) |
Oct 04, 2017 | 36.83 | 36.86 | 36.76 | 36.81 | 413,033 | -0.02(-0.05%) |
Oct 03, 2017 | 36.70 | 36.92 | 36.66 | 36.83 | 671,267 | +0.23(+0.62%) |
Oct 02, 2017 | 36.58 | 36.68 | 36.48 | 36.60 | 640,544 | -0.02(-0.05%) |
Sep 29, 2017 | 36.46 | 36.69 | 36.32 | 36.62 | 620,356 | +0.61(+1.69%) |
Sep 28, 2017 | 35.81 | 36.03 | 35.71 | 36.02 | 591,475 | +0.33(+0.94%) |
Sep 27, 2017 | 35.72 | 35.93 | 35.57 | 35.68 | 867,495 | +0.03(+0.08%) |
Sep 26, 2017 | 35.95 | 35.98 | 35.60 | 35.65 | 976,172 | -0.50(-1.38%) |
Sep 25, 2017 | 36.56 | 36.56 | 36.13 | 36.15 | 1,409,511 | -0.52(-1.41%) |
Sep 22, 2017 | 36.55 | 36.72 | 36.36 | 36.67 | 748,517 | +0.04(+0.11%) |
Sep 21, 2017 | 36.70 | 36.76 | 36.62 | 36.63 | 564,018 | -0.29(-0.79%) |
Sep 20, 2017 | 37.08 | 37.14 | 36.75 | 36.92 | 705,099 | +0.10(+0.27%) |
Sep 19, 2017 | 37.29 | 37.34 | 36.58 | 36.83 | 1,683,464 | -0.71(-1.90%) |
Sep 18, 2017 | 37.81 | 37.90 | 37.46 | 37.54 | 715,099 | -0.26(-0.70%) |
Sep 15, 2017 | 37.60 | 37.82 | 37.51 | 37.80 | 570,872 | +0.29(+0.78%) |
Sep 14, 2017 | 37.47 | 37.60 | 37.32 | 37.51 | 1,170,533 | -1.35(-3.47%) |
Sep 13, 2017 | 38.99 | 39.00 | 38.78 | 38.86 | 336,397 | -0.43(-1.10%) |
Sep 12, 2017 | 39.46 | 39.46 | 39.15 | 39.29 | 510,550 | -0.17(-0.42%) |
Sep 11, 2017 | 39.15 | 39.59 | 39.15 | 39.46 | 1,360,244 | +0.41(+1.05%) |
Sep 08, 2017 | 38.90 | 39.05 | 38.90 | 39.05 | 592,400 | +0.49(+1.27%) |
Sep 07, 2017 | 38.52 | 38.68 | 38.48 | 38.56 | 379,903 | +0.10(+0.25%) |
Sep 06, 2017 | 38.54 | 38.59 | 38.39 | 38.46 | 281,531 | +0.00(+0.00%) |
Sep 05, 2017 | 38.71 | 38.71 | 38.15 | 38.46 | 567,513 | -0.38(-0.98%) |