Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.82 | 44.82 | 44.82 | 0 | -0.00(-0.01%) | |
Aug 30, 2018 | 45.17 | 45.17 | 44.78 | 44.82 | 33,070 | -0.34(-0.74%) |
Aug 29, 2018 | 44.86 | 45.20 | 44.86 | 45.16 | 51,813 | +0.21(+0.46%) |
Aug 28, 2018 | 45.22 | 45.22 | 44.89 | 44.95 | 26,768 | -0.38(-0.83%) |
Aug 27, 2018 | 45.21 | 45.44 | 45.21 | 45.33 | 43,793 | +0.49(+1.09%) |
Aug 24, 2018 | 44.43 | 44.93 | 44.43 | 44.84 | 113,919 | +0.59(+1.33%) |
Aug 23, 2018 | 44.14 | 44.44 | 44.14 | 44.25 | 17,749 | +0.08(+0.18%) |
Aug 22, 2018 | 43.91 | 44.18 | 43.88 | 44.17 | 23,809 | +0.44(+1.02%) |
Aug 21, 2018 | 43.24 | 43.94 | 43.24 | 43.73 | 26,405 | +0.41(+0.94%) |
Aug 20, 2018 | 43.20 | 43.41 | 42.90 | 43.32 | 17,540 | +0.31(+0.72%) |
Aug 17, 2018 | 42.58 | 43.07 | 42.58 | 43.01 | 49,428 | +0.28(+0.66%) |
Aug 16, 2018 | 42.72 | 42.90 | 42.50 | 42.73 | 137,682 | +0.29(+0.67%) |
Aug 15, 2018 | 42.83 | 42.84 | 42.24 | 42.44 | 36,001 | -1.07(-2.45%) |
Aug 14, 2018 | 43.74 | 43.79 | 43.32 | 43.51 | 30,261 | -0.28(-0.65%) |
Aug 13, 2018 | 44.13 | 44.23 | 43.74 | 43.79 | 40,846 | -0.62(-1.40%) |
Aug 10, 2018 | 44.69 | 44.69 | 44.31 | 44.41 | 28,638 | -0.57(-1.26%) |
Aug 09, 2018 | 45.33 | 45.33 | 44.93 | 44.98 | 11,086 | -0.31(-0.69%) |
Aug 08, 2018 | 45.31 | 45.31 | 44.92 | 45.29 | 26,671 | +0.04(+0.08%) |
Aug 07, 2018 | 45.32 | 45.48 | 45.16 | 45.26 | 13,879 | +0.15(+0.34%) |
Aug 06, 2018 | 45.22 | 45.22 | 45.03 | 45.10 | 17,336 | -0.19(-0.42%) |
Aug 03, 2018 | 45.47 | 45.63 | 45.16 | 45.29 | 18,880 | +0.04(+0.08%) |
Aug 02, 2018 | 44.92 | 45.25 | 44.89 | 45.25 | 21,860 | +0.21(+0.46%) |
Aug 01, 2018 | 45.12 | 45.46 | 45.02 | 45.05 | 18,262 | -0.10(-0.23%) |
Jul 31, 2018 | 45.42 | 45.42 | 45.02 | 45.15 | 25,445 | -0.06(-0.13%) |
Jul 30, 2018 | 46.21 | 46.21 | 45.10 | 45.21 | 49,975 | -1.14(-2.46%) |
Jul 27, 2018 | 47.04 | 47.13 | 46.20 | 46.35 | 29,805 | -0.59(-1.27%) |
Jul 26, 2018 | 47.12 | 47.13 | 46.81 | 46.94 | 43,658 | -0.18(-0.38%) |
Jul 25, 2018 | 46.90 | 47.12 | 46.66 | 47.12 | 34,751 | +0.38(+0.81%) |
Jul 24, 2018 | 47.30 | 47.30 | 46.71 | 46.74 | 33,751 | +0.10(+0.22%) |
Jul 23, 2018 | 47.14 | 47.14 | 46.29 | 46.64 | 18,502 | -0.35(-0.74%) |
Jul 20, 2018 | 46.92 | 47.09 | 46.82 | 46.99 | 15,602 | +0.20(+0.43%) |
Jul 19, 2018 | 46.84 | 47.20 | 46.39 | 46.78 | 58,084 | -0.52(-1.11%) |
Jul 18, 2018 | 47.40 | 47.40 | 47.08 | 47.31 | 24,072 | -0.08(-0.16%) |
Jul 17, 2018 | 47.28 | 47.42 | 47.05 | 47.38 | 36,777 | +0.35(+0.75%) |
Jul 16, 2018 | 47.30 | 47.30 | 46.81 | 47.03 | 51,654 | -0.32(-0.69%) |
Jul 13, 2018 | 47.31 | 47.48 | 47.20 | 47.36 | 20,567 | -0.01(-0.02%) |
Jul 12, 2018 | 47.29 | 47.39 | 47.04 | 47.36 | 53,267 | +1.17(+2.53%) |
Jul 11, 2018 | 46.76 | 47.96 | 46.20 | 46.20 | 48,111 | -0.92(-1.96%) |
Jul 10, 2018 | 47.48 | 47.48 | 46.93 | 47.12 | 37,632 | +0.08(+0.16%) |
Jul 09, 2018 | 47.12 | 47.12 | 46.83 | 47.04 | 24,221 | +0.42(+0.91%) |
Jul 06, 2018 | 46.09 | 46.66 | 45.76 | 46.62 | 33,154 | +0.90(+1.98%) |
Jul 05, 2018 | 45.93 | 45.93 | 45.58 | 45.72 | 35,832 | -0.08(-0.19%) |
Jul 03, 2018 | 45.80 | 45.80 | 45.80 | 0 | -0.55(-1.20%) | |
Jul 02, 2018 | 45.72 | 46.43 | 45.33 | 46.35 | 21,641 | -0.07(-0.15%) |
Jun 29, 2018 | 46.60 | 46.60 | 46.33 | 46.42 | 20,435 | +0.25(+0.55%) |
Jun 28, 2018 | 45.77 | 46.59 | 45.35 | 46.17 | 99,682 | +0.16(+0.35%) |
Jun 27, 2018 | 46.93 | 47.29 | 46.01 | 46.01 | 21,502 | -0.86(-1.83%) |
Jun 26, 2018 | 46.91 | 46.99 | 46.69 | 46.87 | 18,276 | +0.03(+0.06%) |
Jun 25, 2018 | 47.59 | 47.59 | 46.61 | 46.84 | 28,448 | -1.16(-2.41%) |
Jun 22, 2018 | 48.30 | 48.30 | 47.79 | 47.99 | 14,065 | +0.34(+0.71%) |
Jun 21, 2018 | 48.23 | 48.23 | 47.66 | 47.66 | 19,714 | -0.42(-0.88%) |
Jun 20, 2018 | 48.15 | 48.68 | 48.06 | 48.08 | 22,391 | +0.12(+0.26%) |
Jun 19, 2018 | 47.99 | 48.53 | 47.51 | 47.96 | 27,295 | -0.96(-1.97%) |
Jun 18, 2018 | 48.14 | 49.23 | 47.82 | 48.92 | 36,549 | -0.16(-0.33%) |
Jun 15, 2018 | 49.46 | 48.90 | 49.08 | 26,510 | -0.38(-0.77%) | |
Jun 14, 2018 | 49.48 | 49.68 | 49.39 | 49.46 | 22,462 | -0.00(-0.01%) |
Jun 13, 2018 | 49.79 | 49.79 | 49.15 | 49.47 | 37,774 | -0.34(-0.69%) |
Jun 12, 2018 | 50.01 | 50.77 | 49.59 | 49.81 | 69,248 | -0.73(-1.44%) |
Jun 11, 2018 | 50.61 | 51.48 | 50.54 | 50.54 | 64,925 | -0.07(-0.13%) |
Jun 08, 2018 | 50.38 | 50.64 | 50.24 | 50.60 | 8,001 | +0.24(+0.47%) |
Jun 07, 2018 | 50.68 | 51.16 | 50.14 | 50.37 | 21,742 | -0.16(-0.32%) |
Jun 06, 2018 | 50.53 | 13,086 | -0.25(-0.50%) | |||
Jun 05, 2018 | 50.24 | 50.78 | 49.80 | 50.78 | 41,490 | +0.54(+1.08%) |
Jun 04, 2018 | 50.27 | 50.27 | 50.05 | 50.24 | 16,234 | -0.07(-0.13%) |
Jun 01, 2018 | 49.88 | 50.41 | 49.78 | 50.31 | 13,697 | +0.58(+1.16%) |
May 31, 2018 | 49.60 | 50.30 | 49.43 | 49.73 | 22,747 | +0.26(+0.53%) |
May 30, 2018 | 48.68 | 49.55 | 48.68 | 49.46 | 10,714 | +0.71(+1.45%) |
May 29, 2018 | 48.67 | 48.86 | 48.31 | 48.75 | 140,570 | -0.09(-0.19%) |
May 25, 2018 | 48.85 | 48.85 | 48.85 | 0 | -0.11(-0.23%) | |
May 24, 2018 | 49.05 | 49.07 | 48.54 | 48.96 | 9,834 | +0.15(+0.31%) |
May 23, 2018 | 48.41 | 48.86 | 48.41 | 48.81 | 13,344 | +0.33(+0.68%) |
May 22, 2018 | 48.75 | 49.00 | 48.40 | 48.48 | 45,532 | -0.38(-0.79%) |
May 21, 2018 | 48.90 | 49.14 | 48.48 | 48.86 | 25,378 | +0.38(+0.79%) |
May 18, 2018 | 48.12 | 48.57 | 48.12 | 48.48 | 169,560 | +0.41(+0.86%) |
May 17, 2018 | 47.58 | 48.21 | 47.58 | 48.07 | 13,013 | +0.57(+1.20%) |
May 16, 2018 | 47.50 | 47.54 | 47.23 | 47.50 | 16,226 | +0.11(+0.24%) |
May 15, 2018 | 47.34 | 47.39 | 47.14 | 47.39 | 12,805 | -0.28(-0.59%) |
May 14, 2018 | 47.44 | 47.73 | 47.44 | 47.67 | 24,355 | +0.58(+1.23%) |
May 11, 2018 | 47.16 | 47.34 | 46.96 | 47.09 | 43,074 | +0.07(+0.14%) |
May 10, 2018 | 46.81 | 47.13 | 46.81 | 47.02 | 19,220 | +0.48(+1.03%) |
May 09, 2018 | 46.14 | 46.55 | 46.14 | 46.54 | 14,193 | +0.82(+1.80%) |
May 08, 2018 | 45.66 | 45.85 | 45.51 | 45.72 | 10,358 | +0.06(+0.12%) |
May 07, 2018 | 45.50 | 45.83 | 45.50 | 45.66 | 15,481 | +0.36(+0.78%) |
May 04, 2018 | 44.76 | 45.43 | 44.76 | 45.31 | 11,717 | +0.39(+0.88%) |
May 03, 2018 | 44.92 | 45.09 | 44.43 | 44.91 | 36,747 | +0.13(+0.29%) |
May 02, 2018 | 44.71 | 44.97 | 44.71 | 44.78 | 14,133 | +0.31(+0.69%) |
May 01, 2018 | 44.03 | 44.50 | 44.03 | 44.47 | 22,606 | +0.17(+0.38%) |
Apr 30, 2018 | 44.56 | 44.62 | 44.18 | 44.31 | 12,779 | +0.03(+0.06%) |
Apr 27, 2018 | 44.68 | 44.68 | 44.25 | 44.28 | 9,652 | +0.08(+0.19%) |
Apr 26, 2018 | 43.87 | 44.30 | 43.87 | 44.19 | 9,641 | +0.46(+1.05%) |
Apr 25, 2018 | 43.85 | 43.90 | 43.30 | 43.74 | 33,705 | -0.38(-0.87%) |
Apr 24, 2018 | 44.59 | 44.84 | 43.94 | 44.12 | 7,362 | -0.35(-0.78%) |
Apr 23, 2018 | 44.52 | 44.69 | 44.34 | 44.47 | 6,287 | -0.09(-0.21%) |
Apr 20, 2018 | 44.91 | 44.91 | 44.47 | 44.56 | 13,427 | -0.31(-0.69%) |
Apr 19, 2018 | 45.24 | 45.24 | 44.77 | 44.87 | 3,867 | -0.41(-0.90%) |
Apr 18, 2018 | 45.47 | 45.49 | 45.28 | 45.28 | 36,614 | -0.07(-0.16%) |
Apr 17, 2018 | 44.91 | 45.38 | 44.90 | 45.35 | 10,193 | +0.81(+1.83%) |
Apr 16, 2018 | 44.61 | 44.73 | 44.26 | 44.54 | 32,881 | +0.08(+0.19%) |
Apr 13, 2018 | 44.89 | 44.89 | 44.34 | 44.46 | 3,863 | -0.20(-0.44%) |
Apr 12, 2018 | 44.54 | 44.69 | 44.47 | 44.65 | 10,671 | +0.15(+0.34%) |
Apr 11, 2018 | 44.42 | 44.72 | 44.42 | 44.50 | 9,751 | -0.22(-0.50%) |
Apr 10, 2018 | 44.71 | 44.81 | 44.56 | 44.73 | 9,462 | +0.34(+0.76%) |
Apr 09, 2018 | 44.33 | 44.86 | 44.18 | 44.39 | 12,989 | +0.22(+0.51%) |
Apr 06, 2018 | 44.50 | 44.94 | 43.86 | 44.17 | 7,934 | -0.78(-1.73%) |
Apr 05, 2018 | 45.23 | 45.23 | 44.85 | 44.94 | 10,877 | +0.02(+0.04%) |
Apr 04, 2018 | 44.11 | 44.92 | 43.84 | 44.92 | 14,477 | -0.03(-0.06%) |
Apr 03, 2018 | 44.84 | 44.95 | 44.52 | 44.95 | 5,187 | +0.32(+0.71%) |
Apr 02, 2018 | 45.84 | 45.84 | 44.27 | 44.63 | 26,259 | -0.83(-1.83%) |
Mar 29, 2018 | 45.47 | 45.47 | 45.47 | 0 | +0.42(+0.94%) | |
Mar 28, 2018 | 45.39 | 45.39 | 44.72 | 45.05 | 12,048 | -0.16(-0.35%) |
Mar 27, 2018 | 46.47 | 46.47 | 45.11 | 45.20 | 26,173 | -0.93(-2.01%) |
Mar 26, 2018 | 46.12 | 46.13 | 45.57 | 46.13 | 21,607 | +0.87(+1.92%) |
Mar 23, 2018 | 45.95 | 46.13 | 45.25 | 45.26 | 10,622 | -0.87(-1.89%) |
Mar 22, 2018 | 46.60 | 46.77 | 46.08 | 46.13 | 22,414 | -0.78(-1.66%) |
Mar 21, 2018 | 46.95 | 47.06 | 46.90 | 46.91 | 12,172 | +0.01(+0.02%) |
Mar 20, 2018 | 46.74 | 46.98 | 46.57 | 46.90 | 32,326 | +0.33(+0.70%) |
Mar 19, 2018 | 47.26 | 47.26 | 46.24 | 46.57 | 22,263 | -0.69(-1.47%) |
Mar 16, 2018 | 47.18 | 47.34 | 47.18 | 47.26 | 4,049 | -0.01(-0.02%) |
Mar 15, 2018 | 47.64 | 47.64 | 47.20 | 47.27 | 12,673 | +0.05(+0.10%) |
Mar 14, 2018 | 47.70 | 47.70 | 47.09 | 47.23 | 20,375 | -0.27(-0.57%) |
Mar 13, 2018 | 48.19 | 48.19 | 47.11 | 47.50 | 30,208 | -0.20(-0.41%) |
Mar 12, 2018 | 47.90 | 48.06 | 47.61 | 47.69 | 44,899 | -0.06(-0.13%) |
Mar 09, 2018 | 47.59 | 47.76 | 47.32 | 47.76 | 25,627 | +0.33(+0.69%) |
Mar 08, 2018 | 47.41 | 47.45 | 47.02 | 47.43 | 38,635 | +0.49(+1.05%) |
Mar 07, 2018 | 47.09 | 46.62 | 46.94 | 14,371 | +0.15(+0.32%) | |
Mar 06, 2018 | 46.67 | 46.93 | 46.55 | 46.79 | 15,270 | +0.58(+1.26%) |
Mar 05, 2018 | 45.62 | 46.23 | 45.43 | 46.21 | 15,769 | +0.30(+0.65%) |
Mar 02, 2018 | 44.89 | 45.91 | 44.53 | 45.91 | 25,961 | +0.51(+1.11%) |
Mar 01, 2018 | 46.02 | 46.04 | 45.17 | 45.40 | 12,646 | -0.55(-1.20%) |
Feb 28, 2018 | 46.08 | 46.39 | 45.93 | 45.95 | 30,323 | -0.22(-0.49%) |
Feb 27, 2018 | 47.11 | 47.11 | 46.17 | 46.18 | 15,246 | -0.85(-1.81%) |
Feb 26, 2018 | 46.83 | 47.03 | 46.65 | 47.03 | 21,594 | +0.41(+0.88%) |
Feb 23, 2018 | 46.42 | 46.63 | 46.34 | 46.62 | 14,770 | +1.01(+2.22%) |
Feb 22, 2018 | 45.98 | 46.14 | 45.60 | 45.61 | 31,435 | -0.90(-1.93%) |
Feb 21, 2018 | 46.64 | 47.16 | 46.51 | 46.51 | 23,106 | +0.30(+0.65%) |
Feb 20, 2018 | 46.23 | 46.52 | 46.05 | 46.21 | 25,142 | -0.31(-0.66%) |
Feb 16, 2018 | 46.51 | 46.51 | 46.51 | 0 | -0.08(-0.16%) | |
Feb 15, 2018 | 46.47 | 46.61 | 46.15 | 46.59 | 27,866 | +0.65(+1.41%) |
Feb 14, 2018 | 44.82 | 46.05 | 44.82 | 45.94 | 25,704 | +1.02(+2.27%) |
Feb 13, 2018 | 44.76 | 44.92 | 44.67 | 44.92 | 15,457 | +0.23(+0.52%) |
Feb 12, 2018 | 44.21 | 44.87 | 44.21 | 44.69 | 27,578 | +0.72(+1.64%) |
Feb 09, 2018 | 43.45 | 44.01 | 42.40 | 43.97 | 44,322 | +0.55(+1.27%) |
Feb 08, 2018 | 45.35 | 45.56 | 43.42 | 43.42 | 41,642 | -1.63(-3.62%) |
Feb 07, 2018 | 45.35 | 45.55 | 45.02 | 45.05 | 33,719 | -0.37(-0.80%) |
Feb 06, 2018 | 43.74 | 45.87 | 43.03 | 45.41 | 62,428 | +0.39(+0.87%) |
Feb 05, 2018 | 46.27 | 46.38 | 44.43 | 45.02 | 87,068 | -1.67(-3.59%) |
Feb 02, 2018 | 47.54 | 47.57 | 46.59 | 46.69 | 102,353 | -1.27(-2.65%) |
Feb 01, 2018 | 48.25 | 48.27 | 47.90 | 47.97 | 31,271 | -0.28(-0.58%) |
Jan 31, 2018 | 48.29 | 48.46 | 48.13 | 48.25 | 45,599 | +0.63(+1.32%) |
Jan 30, 2018 | 47.79 | 47.79 | 47.42 | 47.62 | 29,030 | -0.68(-1.41%) |
Jan 29, 2018 | 48.56 | 48.60 | 48.11 | 48.30 | 70,644 | -0.15(-0.31%) |
Jan 26, 2018 | 48.31 | 48.54 | 48.19 | 48.45 | 184,336 | +0.59(+1.23%) |
Jan 25, 2018 | 48.29 | 48.55 | 47.83 | 47.86 | 69,250 | -0.32(-0.66%) |
Jan 24, 2018 | 48.45 | 48.57 | 47.97 | 48.18 | 34,354 | +0.22(+0.47%) |
Jan 23, 2018 | 47.91 | 47.97 | 47.83 | 47.96 | 29,594 | +0.34(+0.71%) |
Jan 22, 2018 | 47.54 | 47.72 | 47.40 | 47.62 | 42,017 | +0.07(+0.16%) |
Jan 19, 2018 | 47.05 | 47.55 | 47.03 | 47.54 | 46,118 | +0.54(+1.15%) |
Jan 18, 2018 | 47.09 | 47.09 | 46.82 | 47.00 | 33,046 | -0.07(-0.14%) |
Jan 17, 2018 | 46.81 | 47.44 | 46.81 | 47.07 | 31,848 | +0.45(+0.96%) |
Jan 16, 2018 | 47.43 | 47.44 | 46.58 | 46.62 | 56,778 | -0.65(-1.37%) |
Jan 12, 2018 | 47.26 | 47.26 | 47.26 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 46.90 | 47.41 | 46.84 | 47.27 | 97,609 | +0.51(+1.10%) |
Jan 10, 2018 | 46.91 | 46.66 | 46.76 | 90,810 | -0.14(-0.30%) | |
Jan 09, 2018 | 47.26 | 47.35 | 46.75 | 46.90 | 25,204 | -0.13(-0.28%) |
Jan 08, 2018 | 46.95 | 47.07 | 46.76 | 47.03 | 37,823 | +0.37(+0.80%) |
Jan 05, 2018 | 46.41 | 46.75 | 46.39 | 46.66 | 20,097 | +0.09(+0.18%) |
Jan 04, 2018 | 46.50 | 46.74 | 46.28 | 46.57 | 36,205 | +0.35(+0.75%) |
Jan 03, 2018 | 45.94 | 46.30 | 45.94 | 46.23 | 37,292 | +0.51(+1.13%) |
Jan 02, 2018 | 45.16 | 45.71 | 45.16 | 45.71 | 27,294 | +0.86(+1.92%) |
Dec 29, 2017 | 44.85 | 44.85 | 44.85 | 0 | +0.07(+0.17%) | |
Dec 28, 2017 | 44.91 | 44.91 | 44.67 | 44.77 | 22,755 | +0.14(+0.32%) |
Dec 27, 2017 | 44.46 | 44.83 | 44.46 | 44.63 | 19,267 | +0.39(+0.89%) |
Dec 26, 2017 | 44.33 | 44.47 | 44.23 | 44.24 | 25,938 | -0.26(-0.59%) |
Dec 22, 2017 | 44.48 | 44.50 | 44.21 | 44.50 | 11,270 | +0.20(+0.44%) |
Dec 21, 2017 | 44.16 | 44.38 | 44.16 | 44.31 | 6,005 | +0.13(+0.30%) |
Dec 20, 2017 | 44.34 | 44.35 | 44.02 | 44.18 | 9,507 | -0.18(-0.40%) |
Dec 19, 2017 | 44.69 | 44.79 | 44.34 | 44.35 | 11,622 | -0.50(-1.12%) |
Dec 18, 2017 | 45.25 | 45.25 | 44.69 | 44.86 | 61,358 | +0.07(+0.15%) |
Dec 15, 2017 | 44.51 | 44.81 | 44.51 | 44.79 | 13,162 | +0.44(+0.99%) |
Dec 14, 2017 | 44.55 | 44.70 | 44.31 | 44.35 | 11,357 | -0.18(-0.40%) |
Dec 13, 2017 | 44.31 | 44.59 | 44.31 | 44.53 | 13,568 | +0.38(+0.87%) |
Dec 12, 2017 | 44.28 | 44.44 | 44.07 | 44.15 | 17,486 | -0.07(-0.17%) |
Dec 11, 2017 | 43.45 | 44.98 | 43.45 | 44.22 | 32,803 | +1.20(+2.80%) |
Dec 08, 2017 | 43.04 | 43.22 | 42.94 | 43.02 | 23,943 | +0.40(+0.94%) |
Dec 07, 2017 | 42.39 | 42.80 | 42.39 | 42.62 | 16,303 | +0.14(+0.33%) |
Dec 06, 2017 | 42.22 | 42.55 | 42.02 | 42.48 | 15,588 | +0.27(+0.64%) |
Dec 05, 2017 | 42.19 | 42.45 | 41.76 | 42.21 | 17,675 | -0.21(-0.51%) |
Dec 04, 2017 | 43.38 | 43.38 | 42.38 | 42.42 | 41,316 | -0.86(-1.98%) |
Dec 01, 2017 | 43.61 | 43.61 | 42.98 | 43.28 | 24,379 | -0.18(-0.41%) |
Nov 30, 2017 | 43.61 | 43.71 | 43.35 | 43.46 | 24,538 | -0.26(-0.58%) |
Nov 29, 2017 | 44.50 | 44.50 | 43.59 | 43.71 | 27,335 | -0.62(-1.40%) |
Nov 28, 2017 | 44.74 | 44.74 | 44.13 | 44.33 | 21,864 | -0.01(-0.03%) |
Nov 27, 2017 | 44.52 | 44.61 | 44.24 | 44.34 | 48,083 | -0.20(-0.44%) |
Nov 24, 2017 | 44.80 | 44.90 | 44.54 | 44.54 | 21,197 | -0.10(-0.23%) |
Nov 22, 2017 | 44.59 | 44.67 | 44.52 | 44.64 | 14,862 | +0.18(+0.40%) |
Nov 21, 2017 | 44.34 | 44.68 | 44.34 | 44.47 | 24,444 | +0.38(+0.87%) |
Nov 20, 2017 | 43.83 | 44.30 | 43.83 | 44.08 | 29,137 | +0.28(+0.64%) |
Nov 17, 2017 | 44.21 | 44.52 | 43.77 | 43.80 | 27,108 | -0.22(-0.51%) |
Nov 16, 2017 | 43.55 | 44.20 | 43.50 | 44.03 | 25,540 | +1.01(+2.34%) |
Nov 15, 2017 | 43.15 | 43.40 | 42.78 | 43.02 | 16,060 | -0.49(-1.12%) |
Nov 14, 2017 | 43.50 | 43.71 | 43.44 | 43.50 | 23,995 | -0.13(-0.30%) |
Nov 13, 2017 | 43.34 | 43.81 | 43.29 | 43.64 | 24,030 | +0.36(+0.84%) |
Nov 10, 2017 | 43.60 | 43.60 | 43.24 | 43.27 | 25,814 | -0.30(-0.69%) |
Nov 09, 2017 | 43.38 | 43.58 | 43.17 | 43.57 | 31,165 | -0.40(-0.91%) |
Nov 08, 2017 | 43.43 | 44.20 | 43.43 | 43.97 | 46,812 | +0.99(+2.30%) |
Nov 07, 2017 | 43.25 | 43.25 | 42.92 | 42.98 | 17,616 | -0.01(-0.02%) |
Nov 06, 2017 | 42.94 | 43.22 | 42.94 | 42.99 | 26,126 | +0.24(+0.57%) |
Nov 03, 2017 | 42.92 | 42.92 | 42.57 | 42.75 | 9,886 | +0.05(+0.11%) |
Nov 02, 2017 | 42.82 | 42.83 | 42.64 | 42.70 | 8,175 | -0.14(-0.33%) |
Nov 01, 2017 | 43.15 | 43.15 | 42.83 | 42.84 | 12,828 | +0.02(+0.04%) |
Oct 31, 2017 | 42.56 | 42.86 | 42.56 | 42.82 | 12,631 | +0.56(+1.33%) |
Oct 30, 2017 | 42.38 | 42.02 | 42.26 | 8,905 | +0.00(+0.00%) | |
Oct 27, 2017 | 41.69 | 42.27 | 41.65 | 42.26 | 12,036 | +0.64(+1.53%) |
Oct 26, 2017 | 42.05 | 42.08 | 41.61 | 41.63 | 22,738 | -0.38(-0.90%) |
Oct 25, 2017 | 42.42 | 42.47 | 41.75 | 42.00 | 24,168 | -0.51(-1.21%) |
Oct 24, 2017 | 42.39 | 42.62 | 42.39 | 42.52 | 27,970 | +0.45(+1.06%) |
Oct 23, 2017 | 42.46 | 42.46 | 42.06 | 42.07 | 7,406 | -0.42(-0.99%) |
Oct 20, 2017 | 42.38 | 42.63 | 42.38 | 42.49 | 5,979 | +0.23(+0.55%) |
Oct 19, 2017 | 42.19 | 42.61 | 41.64 | 42.25 | 12,266 | -0.34(-0.79%) |
Oct 18, 2017 | 42.79 | 42.79 | 42.49 | 42.59 | 10,713 | -0.17(-0.39%) |
Oct 17, 2017 | 42.68 | 42.94 | 42.59 | 42.76 | 11,655 | -0.05(-0.11%) |
Oct 16, 2017 | 42.79 | 42.90 | 42.71 | 42.80 | 15,507 | +0.21(+0.50%) |
Oct 13, 2017 | 42.36 | 42.69 | 42.36 | 42.59 | 14,431 | +0.35(+0.82%) |
Oct 12, 2017 | 42.19 | 42.51 | 42.19 | 42.24 | 7,734 | +0.30(+0.71%) |
Oct 11, 2017 | 41.78 | 42.00 | 41.78 | 41.95 | 5,891 | +0.19(+0.45%) |
Oct 10, 2017 | 41.87 | 41.93 | 41.67 | 41.76 | 5,833 | -0.04(-0.09%) |
Oct 09, 2017 | 41.90 | 41.93 | 41.77 | 41.80 | 5,868 | -0.16(-0.38%) |
Oct 06, 2017 | 41.73 | 42.05 | 41.73 | 41.96 | 17,720 | +0.24(+0.57%) |
Oct 05, 2017 | 41.64 | 41.80 | 41.62 | 41.72 | 8,609 | +0.08(+0.19%) |
Oct 04, 2017 | 41.63 | 41.65 | 41.49 | 41.64 | 14,589 | -0.21(-0.49%) |
Oct 03, 2017 | 41.72 | 41.91 | 41.72 | 41.84 | 10,996 | +0.21(+0.49%) |
Oct 02, 2017 | 41.61 | 41.73 | 41.49 | 41.64 | 14,204 | +0.18(+0.44%) |
Sep 29, 2017 | 41.49 | 41.61 | 41.25 | 41.46 | 14,480 | +0.28(+0.67%) |
Sep 28, 2017 | 40.91 | 41.22 | 40.91 | 41.18 | 62,448 | +0.47(+1.15%) |
Sep 27, 2017 | 40.40 | 40.80 | 40.40 | 40.71 | 6,465 | +0.49(+1.21%) |
Sep 26, 2017 | 40.49 | 40.63 | 40.14 | 40.23 | 27,953 | -0.26(-0.65%) |
Sep 25, 2017 | 41.12 | 41.12 | 40.42 | 40.49 | 28,453 | -0.69(-1.68%) |
Sep 22, 2017 | 41.26 | 41.33 | 41.08 | 41.18 | 10,273 | -0.07(-0.18%) |
Sep 21, 2017 | 41.81 | 42.94 | 41.26 | 41.26 | 17,986 | -0.82(-1.95%) |
Sep 20, 2017 | 41.97 | 42.09 | 41.68 | 42.08 | 15,321 | +0.09(+0.22%) |
Sep 19, 2017 | 41.92 | 42.07 | 41.83 | 41.98 | 9,308 | +0.07(+0.18%) |
Sep 18, 2017 | 41.88 | 42.08 | 41.78 | 41.91 | 21,684 | +0.19(+0.45%) |
Sep 15, 2017 | 41.60 | 41.73 | 41.60 | 41.72 | 6,484 | +0.26(+0.63%) |
Sep 14, 2017 | 41.25 | 41.67 | 41.23 | 41.46 | 11,200 | +0.03(+0.07%) |
Sep 13, 2017 | 41.37 | 41.55 | 41.11 | 41.43 | 9,903 | -0.03(-0.07%) |
Sep 12, 2017 | 41.60 | 41.71 | 41.46 | 41.46 | 10,537 | -0.02(-0.05%) |
Sep 11, 2017 | 41.47 | 41.59 | 41.32 | 41.48 | 54,332 | +0.42(+1.02%) |
Sep 08, 2017 | 41.19 | 41.23 | 41.05 | 41.06 | 3,307 | -0.29(-0.70%) |
Sep 07, 2017 | 41.13 | 41.40 | 41.13 | 41.35 | 6,287 | +0.44(+1.07%) |
Sep 06, 2017 | 40.96 | 41.16 | 40.88 | 40.91 | 5,768 | +0.19(+0.46%) |
Sep 05, 2017 | 41.06 | 41.08 | 40.42 | 40.73 | 20,770 | -0.81(-1.95%) |