Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.04 | 44.20 | 43.80 | 43.84 | 247,041 | -1.11(-2.47%) |
Jul 30, 2018 | 45.22 | 45.29 | 44.92 | 44.95 | 65,216 | -0.36(-0.80%) |
Jul 27, 2018 | 45.62 | 45.62 | 45.23 | 45.31 | 166,480 | +0.17(+0.38%) |
Jul 26, 2018 | 45.17 | 45.28 | 45.04 | 45.13 | 87,335 | +0.44(+0.99%) |
Jul 25, 2018 | 44.55 | 44.72 | 44.06 | 44.69 | 95,459 | -0.12(-0.26%) |
Jul 24, 2018 | 44.85 | 44.99 | 44.72 | 44.81 | 121,558 | +0.42(+0.95%) |
Jul 23, 2018 | 44.30 | 44.40 | 44.20 | 44.39 | 81,525 | -0.11(-0.24%) |
Jul 20, 2018 | 44.50 | 44.65 | 44.44 | 44.49 | 88,720 | -0.33(-0.74%) |
Jul 19, 2018 | 44.68 | 44.96 | 44.59 | 44.83 | 103,352 | +0.02(+0.04%) |
Jul 18, 2018 | 44.74 | 45.01 | 44.67 | 44.81 | 145,905 | -0.31(-0.68%) |
Jul 17, 2018 | 45.08 | 45.38 | 44.97 | 45.12 | 146,399 | +0.32(+0.70%) |
Jul 16, 2018 | 44.83 | 44.95 | 44.73 | 44.80 | 85,973 | +0.32(+0.73%) |
Jul 13, 2018 | 44.25 | 44.51 | 44.25 | 44.48 | 61,476 | +0.15(+0.35%) |
Jul 12, 2018 | 44.28 | 44.37 | 44.12 | 44.32 | 87,460 | +0.91(+2.10%) |
Jul 11, 2018 | 43.51 | 43.72 | 43.31 | 43.41 | 115,692 | -0.77(-1.73%) |
Jul 10, 2018 | 44.12 | 44.24 | 43.99 | 44.18 | 70,103 | -0.14(-0.33%) |
Jul 09, 2018 | 44.14 | 44.35 | 44.09 | 44.32 | 139,419 | -0.23(-0.53%) |
Jul 06, 2018 | 44.49 | 44.69 | 44.36 | 44.56 | 85,068 | +0.75(+1.71%) |
Jul 05, 2018 | 43.52 | 43.85 | 43.32 | 43.81 | 201,793 | -1.35(-2.99%) |
Jul 03, 2018 | 45.16 | 45.16 | 45.16 | 0 | +0.07(+0.16%) | |
Jul 02, 2018 | 44.75 | 45.13 | 44.70 | 45.09 | 69,732 | -0.31(-0.68%) |
Jun 29, 2018 | 45.37 | 45.52 | 45.29 | 45.40 | 68,476 | +0.48(+1.06%) |
Jun 28, 2018 | 44.78 | 44.97 | 44.54 | 44.92 | 87,860 | -0.14(-0.30%) |
Jun 27, 2018 | 45.57 | 45.71 | 45.01 | 45.05 | 96,702 | -0.43(-0.95%) |
Jun 26, 2018 | 45.40 | 45.59 | 45.14 | 45.49 | 83,284 | -0.01(-0.02%) |
Jun 25, 2018 | 45.85 | 45.87 | 45.26 | 45.50 | 101,130 | -0.59(-1.29%) |
Jun 22, 2018 | 45.94 | 46.24 | 45.68 | 46.09 | 141,762 | +0.85(+1.87%) |
Jun 21, 2018 | 45.75 | 45.75 | 45.21 | 45.24 | 208,727 | -0.33(-0.73%) |
Jun 20, 2018 | 45.50 | 45.59 | 45.24 | 45.58 | 98,580 | +0.19(+0.42%) |
Jun 19, 2018 | 44.95 | 45.42 | 44.93 | 45.39 | 106,873 | -0.01(-0.02%) |
Jun 18, 2018 | 45.40 | 45.44 | 45.13 | 45.40 | 132,589 | -0.87(-1.87%) |
Jun 15, 2018 | 46.29 | 46.39 | 46.26 | 148,483 | -0.13(-0.27%) | |
Jun 14, 2018 | 46.19 | 46.55 | 46.17 | 46.39 | 133,096 | +0.12(+0.25%) |
Jun 13, 2018 | 46.29 | 46.35 | 45.98 | 46.27 | 109,394 | +0.36(+0.79%) |
Jun 12, 2018 | 45.86 | 46.07 | 45.85 | 45.91 | 87,362 | -0.10(-0.22%) |
Jun 11, 2018 | 45.99 | 46.10 | 45.75 | 46.01 | 169,992 | -0.18(-0.39%) |
Jun 08, 2018 | 46.11 | 46.23 | 45.80 | 46.19 | 83,426 | +0.34(+0.75%) |
Jun 07, 2018 | 46.23 | 46.23 | 45.70 | 45.85 | 100,442 | -0.41(-0.90%) |
Jun 06, 2018 | 46.31 | 46.26 | 103,176 | +0.67(+1.46%) | ||
Jun 05, 2018 | 45.95 | 45.95 | 45.42 | 45.59 | 214,966 | +0.50(+1.12%) |
Jun 04, 2018 | 45.12 | 45.21 | 44.89 | 45.09 | 88,828 | +0.38(+0.85%) |
Jun 01, 2018 | 44.95 | 44.95 | 44.55 | 44.71 | 97,286 | -0.30(-0.66%) |
May 31, 2018 | 45.26 | 45.43 | 44.82 | 45.01 | 662,763 | -0.86(-1.87%) |
May 30, 2018 | 45.84 | 45.96 | 45.45 | 45.86 | 120,078 | +1.05(+2.33%) |
May 29, 2018 | 45.15 | 45.23 | 44.57 | 44.82 | 135,706 | -0.68(-1.49%) |
May 25, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.10(+0.22%) | |
May 24, 2018 | 45.57 | 45.65 | 45.14 | 45.40 | 78,088 | -0.06(-0.14%) |
May 23, 2018 | 45.15 | 45.46 | 45.15 | 45.46 | 105,170 | -0.30(-0.65%) |
May 22, 2018 | 45.90 | 46.06 | 45.68 | 45.76 | 132,653 | -0.41(-0.90%) |
May 21, 2018 | 46.40 | 46.40 | 46.06 | 46.17 | 44,359 | +0.29(+0.63%) |
May 18, 2018 | 46.01 | 46.01 | 45.78 | 45.88 | 56,894 | -0.32(-0.69%) |
May 17, 2018 | 45.94 | 46.41 | 45.90 | 46.20 | 114,878 | +1.09(+2.41%) |
May 16, 2018 | 44.85 | 45.15 | 44.80 | 45.12 | 160,555 | +0.02(+0.04%) |
May 15, 2018 | 45.03 | 45.14 | 44.72 | 45.10 | 93,773 | -0.37(-0.80%) |
May 14, 2018 | 45.67 | 45.67 | 45.37 | 45.46 | 72,947 | +0.29(+0.65%) |
May 11, 2018 | 45.21 | 45.34 | 44.92 | 45.17 | 77,357 | +0.04(+0.08%) |
May 10, 2018 | 44.95 | 45.26 | 44.90 | 45.13 | 103,344 | +0.37(+0.82%) |
May 09, 2018 | 44.65 | 44.87 | 44.65 | 44.77 | 134,258 | +0.11(+0.24%) |
May 08, 2018 | 44.71 | 44.85 | 44.54 | 44.66 | 137,479 | -0.04(-0.08%) |
May 07, 2018 | 44.84 | 45.00 | 44.62 | 44.70 | 127,307 | +0.12(+0.28%) |
May 04, 2018 | 44.55 | 44.88 | 44.50 | 44.57 | 220,608 | +0.00(+0.00%) |
May 03, 2018 | 45.12 | 44.35 | 44.57 | 132,653 | -1.24(-2.70%) | |
May 02, 2018 | 45.96 | 46.19 | 45.80 | 45.81 | 147,180 | +0.76(+1.68%) |
May 01, 2018 | 45.01 | 45.15 | 44.56 | 45.05 | 100,125 | +0.01(+0.02%) |
Apr 30, 2018 | 45.41 | 45.54 | 45.05 | 45.05 | 124,199 | -0.16(-0.35%) |
Apr 27, 2018 | 45.26 | 45.34 | 44.99 | 45.21 | 148,516 | +0.37(+0.81%) |
Apr 26, 2018 | 44.58 | 45.02 | 44.50 | 44.84 | 319,453 | +0.73(+1.66%) |
Apr 25, 2018 | 43.92 | 44.15 | 43.67 | 44.11 | 218,147 | -0.77(-1.71%) |
Apr 24, 2018 | 44.79 | 45.13 | 44.67 | 44.88 | 337,919 | +1.08(+2.46%) |
Apr 23, 2018 | 44.63 | 44.65 | 43.75 | 43.80 | 468,379 | -2.55(-5.50%) |
Apr 20, 2018 | 46.37 | 46.44 | 46.14 | 46.35 | 85,966 | -0.23(-0.50%) |
Apr 19, 2018 | 46.66 | 46.78 | 46.47 | 46.58 | 160,037 | -0.44(-0.93%) |
Apr 18, 2018 | 46.66 | 47.09 | 46.56 | 47.01 | 298,252 | +0.37(+0.80%) |
Apr 17, 2018 | 46.03 | 46.73 | 46.00 | 46.64 | 435,892 | +1.10(+2.41%) |
Apr 16, 2018 | 46.00 | 46.00 | 45.40 | 45.54 | 173,318 | +0.24(+0.53%) |
Apr 13, 2018 | 45.54 | 45.54 | 45.22 | 45.30 | 92,727 | -0.01(-0.02%) |
Apr 12, 2018 | 45.31 | 45.46 | 45.25 | 45.31 | 93,252 | +0.21(+0.47%) |
Apr 11, 2018 | 45.21 | 45.40 | 45.05 | 45.10 | 97,225 | -0.54(-1.19%) |
Apr 10, 2018 | 45.62 | 45.97 | 45.54 | 45.64 | 187,191 | +0.34(+0.75%) |
Apr 09, 2018 | 45.48 | 45.73 | 45.25 | 45.30 | 128,243 | +0.37(+0.83%) |
Apr 06, 2018 | 45.19 | 45.50 | 44.84 | 44.93 | 172,778 | -0.28(-0.61%) |
Apr 05, 2018 | 45.23 | 45.38 | 45.16 | 45.21 | 135,521 | +0.49(+1.10%) |
Apr 04, 2018 | 44.41 | 44.77 | 44.19 | 44.72 | 371,983 | -0.48(-1.06%) |
Apr 03, 2018 | 45.10 | 45.32 | 44.92 | 45.20 | 108,921 | +0.32(+0.71%) |
Apr 02, 2018 | 45.51 | 45.59 | 44.66 | 44.88 | 92,476 | -0.62(-1.37%) |
Mar 29, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.53(+1.19%) | |
Mar 28, 2018 | 45.21 | 45.42 | 44.86 | 44.97 | 135,582 | +0.42(+0.94%) |
Mar 27, 2018 | 44.82 | 45.23 | 44.40 | 44.55 | 195,827 | +0.12(+0.26%) |
Mar 26, 2018 | 44.72 | 44.74 | 43.91 | 44.43 | 127,364 | +0.09(+0.20%) |
Mar 23, 2018 | 44.87 | 44.95 | 44.28 | 44.34 | 139,494 | -0.41(-0.92%) |
Mar 22, 2018 | 44.97 | 45.24 | 44.57 | 44.75 | 595,913 | -0.37(-0.83%) |
Mar 21, 2018 | 45.21 | 45.41 | 44.90 | 45.13 | 134,388 | +0.21(+0.48%) |
Mar 20, 2018 | 44.87 | 45.10 | 44.81 | 44.91 | 145,546 | -0.10(-0.22%) |
Mar 19, 2018 | 45.11 | 45.21 | 44.74 | 45.01 | 122,065 | +0.04(+0.08%) |
Mar 16, 2018 | 45.11 | 45.38 | 44.86 | 44.97 | 161,454 | -0.24(-0.53%) |
Mar 15, 2018 | 45.24 | 45.37 | 45.09 | 45.21 | 157,935 | -0.27(-0.59%) |
Mar 14, 2018 | 45.82 | 45.84 | 45.00 | 45.48 | 172,501 | -0.43(-0.93%) |
Mar 13, 2018 | 46.53 | 46.58 | 45.72 | 45.91 | 173,225 | -0.88(-1.88%) |
Mar 12, 2018 | 46.52 | 46.83 | 46.36 | 46.79 | 186,296 | -0.10(-0.21%) |
Mar 09, 2018 | 46.49 | 46.96 | 46.45 | 46.89 | 103,126 | +0.20(+0.42%) |
Mar 08, 2018 | 46.35 | 46.70 | 46.32 | 46.69 | 204,714 | +0.16(+0.34%) |
Mar 07, 2018 | 46.60 | 46.53 | 134,298 | +0.43(+0.93%) | ||
Mar 06, 2018 | 46.13 | 46.19 | 45.87 | 46.11 | 181,669 | -0.03(-0.06%) |
Mar 05, 2018 | 45.42 | 46.21 | 45.42 | 46.13 | 317,420 | +0.21(+0.47%) |
Mar 02, 2018 | 45.74 | 45.97 | 45.32 | 45.92 | 167,150 | -0.10(-0.21%) |
Mar 01, 2018 | 46.49 | 46.49 | 45.51 | 46.02 | 186,896 | -1.03(-2.20%) |
Feb 28, 2018 | 47.72 | 47.81 | 47.02 | 47.05 | 155,747 | -0.09(-0.19%) |
Feb 27, 2018 | 47.20 | 47.51 | 46.93 | 47.14 | 342,829 | -1.62(-3.32%) |
Feb 26, 2018 | 48.44 | 48.82 | 48.21 | 48.76 | 174,047 | +0.15(+0.31%) |
Feb 23, 2018 | 47.87 | 48.63 | 47.83 | 48.61 | 139,392 | +0.61(+1.28%) |
Feb 22, 2018 | 47.99 | 121,835 | +0.37(+0.77%) | |||
Feb 21, 2018 | 47.95 | 48.31 | 47.61 | 47.63 | 129,671 | +0.00(+0.00%) |
Feb 20, 2018 | 47.82 | 47.87 | 47.48 | 47.63 | 190,471 | -1.02(-2.09%) |
Feb 16, 2018 | 48.64 | 48.64 | 48.64 | 0 | +0.37(+0.76%) | |
Feb 15, 2018 | 48.26 | 48.30 | 47.76 | 48.28 | 92,710 | +0.14(+0.30%) |
Feb 14, 2018 | 46.77 | 48.17 | 46.76 | 48.14 | 153,870 | +0.96(+2.04%) |
Feb 13, 2018 | 46.87 | 47.23 | 46.82 | 47.17 | 104,361 | +0.24(+0.51%) |
Feb 12, 2018 | 46.61 | 47.17 | 46.48 | 46.93 | 203,556 | +0.57(+1.23%) |
Feb 09, 2018 | 46.51 | 46.55 | 45.19 | 46.36 | 180,956 | +0.46(+1.01%) |
Feb 08, 2018 | 47.30 | 47.35 | 45.90 | 45.90 | 241,912 | -1.73(-3.63%) |
Feb 07, 2018 | 47.60 | 48.07 | 47.55 | 47.63 | 133,789 | -0.28(-0.59%) |
Feb 06, 2018 | 46.70 | 48.07 | 46.68 | 47.91 | 189,081 | +0.49(+1.03%) |
Feb 05, 2018 | 48.42 | 48.59 | 46.72 | 47.42 | 144,389 | -1.10(-2.28%) |
Feb 02, 2018 | 48.93 | 48.93 | 48.49 | 48.53 | 218,102 | -1.96(-3.88%) |
Feb 01, 2018 | 50.44 | 50.59 | 49.88 | 50.49 | 216,500 | -0.74(-1.44%) |
Jan 31, 2018 | 51.58 | 51.61 | 51.07 | 51.23 | 251,840 | +0.12(+0.23%) |
Jan 30, 2018 | 51.49 | 51.52 | 51.10 | 51.11 | 131,549 | +0.26(+0.51%) |
Jan 29, 2018 | 50.67 | 51.03 | 50.67 | 50.85 | 86,812 | -0.26(-0.51%) |
Jan 26, 2018 | 50.86 | 51.12 | 50.81 | 51.11 | 137,190 | +0.70(+1.40%) |
Jan 25, 2018 | 50.81 | 50.83 | 50.18 | 50.41 | 160,461 | +0.05(+0.11%) |
Jan 24, 2018 | 50.66 | 50.74 | 50.20 | 50.35 | 106,144 | +0.13(+0.27%) |
Jan 23, 2018 | 50.27 | 50.35 | 50.03 | 50.22 | 156,702 | +0.75(+1.51%) |
Jan 22, 2018 | 49.51 | 49.52 | 49.21 | 49.47 | 110,531 | -0.19(-0.38%) |
Jan 19, 2018 | 49.46 | 49.67 | 49.36 | 49.66 | 143,428 | +0.68(+1.38%) |
Jan 18, 2018 | 48.93 | 49.16 | 48.73 | 48.98 | 130,295 | +0.06(+0.13%) |
Jan 17, 2018 | 48.50 | 49.03 | 48.32 | 48.92 | 124,978 | +0.40(+0.83%) |
Jan 16, 2018 | 48.50 | 48.68 | 48.34 | 48.52 | 117,084 | -0.05(-0.11%) |
Jan 12, 2018 | 48.57 | 48.57 | 48.57 | 0 | -0.10(-0.20%) | |
Jan 11, 2018 | 48.47 | 48.72 | 48.31 | 48.67 | 157,927 | +0.33(+0.68%) |
Jan 10, 2018 | 48.60 | 48.62 | 48.26 | 48.34 | 214,692 | -0.84(-1.70%) |
Jan 09, 2018 | 48.80 | 49.26 | 48.72 | 49.18 | 185,704 | +0.55(+1.14%) |
Jan 08, 2018 | 48.79 | 48.82 | 48.51 | 48.63 | 146,603 | +0.26(+0.53%) |
Jan 05, 2018 | 48.21 | 48.50 | 48.11 | 48.37 | 217,620 | +0.62(+1.31%) |
Jan 04, 2018 | 47.60 | 47.84 | 47.53 | 47.74 | 252,765 | +0.86(+1.82%) |
Jan 03, 2018 | 46.83 | 47.00 | 46.72 | 46.89 | 93,344 | +0.27(+0.57%) |
Jan 02, 2018 | 46.51 | 46.94 | 46.47 | 46.62 | 134,325 | -0.19(-0.40%) |
Dec 29, 2017 | 46.81 | 46.81 | 46.81 | 0 | -0.15(-0.32%) | |
Dec 28, 2017 | 47.17 | 47.17 | 46.87 | 46.96 | 173,326 | +0.04(+0.08%) |
Dec 27, 2017 | 46.70 | 47.03 | 46.67 | 46.92 | 137,744 | +0.32(+0.69%) |
Dec 26, 2017 | 46.69 | 46.78 | 46.53 | 46.60 | 76,283 | -0.03(-0.06%) |
Dec 22, 2017 | 46.47 | 46.68 | 46.42 | 46.63 | 134,008 | +0.30(+0.65%) |
Dec 21, 2017 | 45.93 | 46.38 | 45.93 | 46.33 | 312,853 | +0.08(+0.17%) |
Dec 20, 2017 | 46.24 | 46.40 | 46.03 | 46.25 | 124,279 | -0.19(-0.40%) |
Dec 19, 2017 | 46.22 | 46.46 | 46.19 | 46.43 | 162,439 | -0.02(-0.04%) |
Dec 18, 2017 | 46.57 | 46.68 | 46.43 | 46.45 | 118,897 | +0.62(+1.36%) |
Dec 15, 2017 | 45.49 | 45.86 | 45.49 | 45.83 | 176,006 | -0.06(-0.14%) |
Dec 14, 2017 | 45.97 | 46.17 | 45.87 | 45.89 | 113,436 | -0.61(-1.30%) |
Dec 13, 2017 | 46.42 | 46.66 | 46.33 | 46.50 | 110,924 | +0.23(+0.50%) |
Dec 12, 2017 | 45.95 | 46.30 | 45.95 | 46.27 | 115,845 | +0.31(+0.68%) |
Dec 11, 2017 | 46.11 | 46.19 | 45.91 | 45.95 | 188,925 | -0.05(-0.12%) |
Dec 08, 2017 | 45.99 | 46.02 | 45.77 | 46.01 | 187,642 | +0.33(+0.72%) |
Dec 07, 2017 | 45.09 | 45.80 | 45.04 | 45.68 | 216,558 | +0.25(+0.55%) |
Dec 06, 2017 | 45.15 | 45.46 | 45.07 | 45.43 | 441,603 | +0.25(+0.55%) |
Dec 05, 2017 | 45.18 | 45.50 | 45.00 | 45.18 | 108,245 | -0.20(-0.45%) |
Dec 04, 2017 | 45.88 | 45.88 | 45.32 | 45.38 | 190,655 | +1.06(+2.39%) |
Dec 01, 2017 | 44.03 | 44.40 | 43.99 | 44.32 | 253,659 | -0.11(-0.24%) |
Nov 30, 2017 | 44.25 | 44.47 | 44.23 | 44.43 | 187,773 | +0.51(+1.16%) |
Nov 29, 2017 | 43.83 | 44.00 | 43.64 | 43.92 | 172,305 | +0.15(+0.35%) |
Nov 28, 2017 | 43.78 | 43.86 | 43.60 | 43.77 | 152,220 | +0.08(+0.18%) |
Nov 27, 2017 | 43.86 | 43.88 | 43.66 | 43.69 | 143,078 | -0.28(-0.63%) |
Nov 24, 2017 | 43.75 | 43.97 | 43.72 | 43.97 | 94,548 | +0.39(+0.90%) |
Nov 22, 2017 | 43.60 | 43.73 | 43.42 | 43.58 | 133,097 | -0.19(-0.43%) |
Nov 21, 2017 | 43.32 | 43.79 | 43.31 | 43.76 | 75,648 | +0.48(+1.11%) |
Nov 20, 2017 | 43.29 | 43.38 | 43.24 | 43.28 | 83,972 | -0.21(-0.49%) |
Nov 17, 2017 | 43.65 | 43.65 | 43.40 | 43.50 | 135,798 | -0.29(-0.65%) |
Nov 16, 2017 | 43.65 | 43.83 | 43.55 | 43.78 | 235,300 | +0.60(+1.38%) |
Nov 15, 2017 | 43.29 | 43.44 | 43.17 | 43.18 | 153,967 | -0.61(-1.40%) |
Nov 14, 2017 | 43.76 | 43.88 | 43.63 | 43.80 | 166,554 | +0.48(+1.11%) |
Nov 13, 2017 | 43.00 | 43.39 | 42.96 | 43.32 | 120,524 | +0.19(+0.43%) |
Nov 10, 2017 | 43.12 | 43.24 | 42.86 | 43.13 | 108,968 | -0.35(-0.80%) |
Nov 09, 2017 | 43.19 | 43.49 | 43.18 | 43.48 | 128,475 | +0.12(+0.27%) |
Nov 08, 2017 | 43.38 | 43.50 | 43.16 | 43.36 | 368,313 | +0.08(+0.19%) |
Nov 07, 2017 | 43.49 | 43.56 | 43.16 | 43.28 | 541,083 | +0.07(+0.16%) |
Nov 06, 2017 | 43.44 | 43.63 | 42.93 | 43.21 | 531,735 | +0.17(+0.39%) |
Nov 03, 2017 | 42.82 | 43.14 | 42.62 | 43.04 | 828,009 | +0.43(+1.00%) |
Nov 02, 2017 | 42.70 | 42.90 | 42.52 | 42.61 | 1,054,434 | -0.58(-1.34%) |
Nov 01, 2017 | 43.34 | 43.35 | 42.83 | 43.19 | 781,009 | +0.10(+0.23%) |
Oct 31, 2017 | 43.18 | 43.30 | 42.94 | 43.09 | 186,061 | -0.04(-0.08%) |
Oct 30, 2017 | 43.15 | 43.19 | 42.97 | 43.13 | 491,242 | +0.00(+0.00%) |
Oct 27, 2017 | 43.17 | 43.28 | 43.05 | 43.13 | 329,117 | +0.10(+0.23%) |
Oct 26, 2017 | 43.30 | 43.30 | 42.92 | 43.03 | 1,503,354 | -0.25(-0.58%) |
Oct 25, 2017 | 43.43 | 43.46 | 43.04 | 43.28 | 1,061,359 | -0.31(-0.72%) |
Oct 24, 2017 | 43.46 | 43.66 | 43.27 | 43.59 | 100,355 | +0.11(+0.25%) |
Oct 23, 2017 | 43.34 | 43.61 | 43.32 | 43.49 | 111,011 | -0.06(-0.14%) |
Oct 20, 2017 | 43.49 | 43.66 | 43.40 | 43.55 | 78,195 | -0.05(-0.12%) |
Oct 19, 2017 | 43.47 | 43.66 | 43.44 | 43.60 | 129,598 | +0.41(+0.95%) |
Oct 18, 2017 | 43.21 | 43.25 | 43.01 | 43.19 | 104,722 | +0.35(+0.81%) |
Oct 17, 2017 | 42.36 | 42.91 | 42.35 | 42.85 | 149,197 | +0.01(+0.02%) |
Oct 16, 2017 | 42.66 | 42.92 | 42.60 | 42.84 | 107,369 | +0.04(+0.10%) |
Oct 13, 2017 | 42.85 | 42.89 | 42.65 | 42.79 | 161,243 | +0.04(+0.10%) |
Oct 12, 2017 | 42.73 | 42.86 | 42.70 | 42.75 | 96,394 | -0.24(-0.56%) |
Oct 11, 2017 | 43.16 | 43.17 | 42.87 | 42.99 | 171,898 | +0.46(+1.09%) |
Oct 10, 2017 | 42.43 | 42.73 | 42.03 | 42.52 | 242,462 | -0.50(-1.16%) |
Oct 09, 2017 | 43.57 | 43.59 | 43.01 | 43.02 | 218,984 | -0.57(-1.31%) |
Oct 06, 2017 | 43.54 | 43.67 | 43.49 | 43.59 | 86,927 | -0.10(-0.22%) |
Oct 05, 2017 | 43.70 | 43.83 | 43.55 | 43.69 | 187,685 | -0.75(-1.68%) |
Oct 04, 2017 | 44.44 | 44.65 | 44.34 | 44.44 | 206,359 | +0.15(+0.34%) |
Oct 03, 2017 | 44.12 | 44.30 | 44.01 | 44.29 | 143,147 | +0.27(+0.61%) |
Oct 02, 2017 | 43.86 | 44.03 | 43.83 | 44.02 | 186,993 | +0.47(+1.08%) |
Sep 29, 2017 | 43.38 | 43.55 | 43.27 | 43.55 | 157,806 | +0.26(+0.60%) |
Sep 28, 2017 | 43.30 | 43.43 | 43.25 | 43.29 | 175,265 | +0.79(+1.87%) |
Sep 27, 2017 | 42.42 | 42.61 | 42.39 | 42.50 | 220,806 | -0.43(-1.00%) |
Sep 26, 2017 | 42.82 | 42.94 | 42.60 | 42.93 | 262,430 | -0.06(-0.15%) |
Sep 25, 2017 | 43.32 | 43.36 | 42.88 | 42.99 | 447,038 | +0.13(+0.31%) |
Sep 22, 2017 | 43.71 | 43.73 | 42.70 | 42.85 | 527,503 | -0.67(-1.53%) |
Sep 21, 2017 | 43.46 | 43.59 | 43.37 | 43.52 | 60,277 | -0.17(-0.39%) |
Sep 20, 2017 | 43.83 | 43.96 | 43.42 | 43.69 | 165,876 | -0.38(-0.87%) |
Sep 19, 2017 | 44.10 | 44.15 | 43.95 | 44.07 | 226,478 | +0.40(+0.92%) |
Sep 18, 2017 | 43.65 | 43.70 | 43.50 | 43.67 | 109,465 | +0.25(+0.57%) |
Sep 15, 2017 | 43.61 | 43.61 | 43.32 | 43.42 | 119,192 | +0.25(+0.58%) |
Sep 14, 2017 | 43.05 | 43.27 | 43.01 | 43.17 | 83,965 | +0.15(+0.35%) |
Sep 13, 2017 | 43.03 | 43.17 | 43.01 | 43.02 | 280,273 | -0.29(-0.68%) |
Sep 12, 2017 | 43.00 | 43.37 | 42.91 | 43.32 | 491,869 | +0.29(+0.66%) |
Sep 11, 2017 | 42.85 | 43.12 | 42.82 | 43.03 | 247,783 | +0.30(+0.71%) |
Sep 08, 2017 | 42.55 | 42.73 | 42.42 | 42.73 | 289,399 | +0.04(+0.08%) |
Sep 07, 2017 | 42.56 | 42.77 | 42.43 | 42.69 | 327,281 | +0.38(+0.91%) |
Sep 06, 2017 | 42.14 | 42.31 | 41.94 | 42.31 | 215,588 | +0.37(+0.89%) |
Sep 05, 2017 | 41.97 | 42.15 | 41.77 | 41.94 | 89,283 | -0.08(-0.19%) |
Sep 01, 2017 | 42.05 | 42.09 | 41.89 | 42.02 | 380,266 | +0.14(+0.34%) |
Aug 31, 2017 | 41.33 | 41.88 | 41.28 | 41.87 | 181,354 | +0.33(+0.79%) |
Aug 30, 2017 | 41.57 | 41.64 | 41.38 | 41.54 | 143,921 | -0.09(-0.21%) |
Aug 29, 2017 | 41.55 | 41.70 | 41.53 | 41.63 | 96,899 | -0.08(-0.19%) |
Aug 28, 2017 | 41.77 | 41.85 | 41.64 | 41.71 | 78,066 | -0.12(-0.30%) |
Aug 25, 2017 | 41.75 | 41.96 | 41.67 | 41.84 | 77,635 | +0.12(+0.30%) |
Aug 24, 2017 | 42.05 | 42.15 | 41.71 | 41.71 | 385,967 | -0.28(-0.68%) |
Aug 23, 2017 | 41.87 | 42.03 | 41.84 | 42.00 | 151,281 | +0.09(+0.21%) |
Aug 22, 2017 | 41.64 | 41.94 | 41.57 | 41.91 | 236,995 | +0.65(+1.58%) |
Aug 21, 2017 | 41.30 | 41.34 | 41.08 | 41.26 | 119,121 | -0.05(-0.13%) |
Aug 18, 2017 | 41.65 | 41.65 | 41.29 | 41.31 | 113,824 | -0.08(-0.19%) |
Aug 17, 2017 | 41.57 | 41.84 | 41.38 | 41.39 | 181,551 | -0.03(-0.06%) |
Aug 16, 2017 | 41.37 | 41.49 | 41.25 | 41.42 | 463,954 | -0.10(-0.24%) |
Aug 15, 2017 | 41.18 | 41.52 | 41.03 | 41.52 | 313,445 | +0.52(+1.26%) |
Aug 14, 2017 | 40.91 | 41.09 | 40.81 | 41.00 | 185,313 | +0.16(+0.39%) |
Aug 11, 2017 | 40.68 | 40.91 | 40.62 | 40.84 | 264,392 | +0.80(+2.00%) |
Aug 10, 2017 | 40.26 | 40.29 | 39.98 | 40.04 | 202,054 | -0.67(-1.64%) |
Aug 09, 2017 | 40.75 | 40.75 | 40.49 | 40.71 | 175,501 | -0.11(-0.26%) |
Aug 08, 2017 | 40.80 | 41.00 | 40.71 | 40.81 | 328,450 | -0.29(-0.69%) |
Aug 07, 2017 | 40.56 | 41.12 | 40.54 | 41.10 | 392,188 | -0.28(-0.67%) |
Aug 04, 2017 | 41.37 | 41.40 | 41.11 | 41.38 | 161,940 | +0.15(+0.37%) |
Aug 03, 2017 | 41.22 | 41.35 | 41.12 | 41.22 | 176,363 | +0.15(+0.37%) |
Aug 02, 2017 | 41.84 | 41.84 | 40.96 | 41.07 | 336,494 | -1.09(-2.58%) |