Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 75.42 | 75.42 | 75.42 | 0 | +1.86(+2.53%) | |
Aug 30, 2018 | 73.69 | 74.36 | 73.30 | 73.56 | 260,150 | -0.20(-0.27%) |
Aug 29, 2018 | 73.66 | 74.39 | 73.55 | 73.76 | 235,317 | +0.10(+0.14%) |
Aug 28, 2018 | 73.63 | 74.19 | 72.88 | 73.66 | 283,624 | -0.05(-0.07%) |
Aug 27, 2018 | 74.83 | 74.85 | 73.28 | 73.71 | 308,727 | -0.49(-0.66%) |
Aug 24, 2018 | 73.96 | 74.69 | 73.45 | 74.20 | 506,400 | +0.98(+1.34%) |
Aug 23, 2018 | 72.61 | 74.06 | 72.10 | 73.22 | 318,031 | +0.40(+0.55%) |
Aug 22, 2018 | 72.22 | 73.18 | 71.71 | 72.82 | 328,706 | +0.44(+0.61%) |
Aug 21, 2018 | 71.83 | 72.53 | 71.00 | 72.38 | 329,827 | +0.51(+0.71%) |
Aug 20, 2018 | 72.98 | 72.98 | 70.95 | 71.87 | 401,519 | -0.86(-1.18%) |
Aug 17, 2018 | 71.60 | 72.90 | 71.20 | 72.73 | 617,700 | +1.08(+1.51%) |
Aug 16, 2018 | 72.03 | 73.29 | 71.36 | 71.65 | 466,587 | -0.14(-0.20%) |
Aug 15, 2018 | 69.94 | 71.90 | 69.38 | 71.79 | 606,509 | +0.87(+1.23%) |
Aug 14, 2018 | 70.51 | 71.40 | 69.06 | 70.92 | 564,448 | +0.13(+0.18%) |
Aug 13, 2018 | 71.00 | 73.00 | 70.51 | 70.79 | 600,734 | -0.36(-0.51%) |
Aug 10, 2018 | 67.90 | 71.30 | 67.80 | 71.15 | 682,900 | +1.26(+1.80%) |
Aug 09, 2018 | 69.35 | 70.93 | 69.01 | 69.89 | 603,757 | +0.87(+1.26%) |
Aug 08, 2018 | 67.69 | 71.25 | 67.26 | 69.02 | 1,872,123 | +7.25(+11.74%) |
Aug 07, 2018 | 63.89 | 64.20 | 61.65 | 61.77 | 1,016,066 | -1.48(-2.34%) |
Aug 06, 2018 | 62.17 | 63.65 | 62.17 | 63.25 | 795,632 | +1.09(+1.75%) |
Aug 03, 2018 | 61.61 | 62.45 | 61.53 | 62.16 | 468,800 | +0.64(+1.04%) |
Aug 02, 2018 | 61.04 | 62.21 | 60.10 | 61.52 | 657,085 | +0.68(+1.12%) |
Aug 01, 2018 | 60.27 | 61.51 | 60.05 | 60.84 | 758,274 | +0.13(+0.21%) |
Jul 31, 2018 | 59.02 | 62.30 | 59.02 | 60.71 | 713,324 | -0.52(-0.85%) |
Jul 30, 2018 | 63.67 | 63.87 | 60.50 | 61.23 | 628,517 | -2.70(-4.22%) |
Jul 27, 2018 | 67.50 | 67.61 | 63.47 | 63.93 | 478,900 | -3.52(-5.22%) |
Jul 26, 2018 | 67.29 | 68.05 | 65.56 | 67.45 | 226,594 | -0.11(-0.16%) |
Jul 25, 2018 | 66.43 | 68.00 | 66.43 | 67.56 | 446,874 | +1.29(+1.95%) |
Jul 24, 2018 | 68.94 | 69.01 | 65.41 | 66.27 | 409,349 | -2.29(-3.34%) |
Jul 23, 2018 | 69.29 | 69.92 | 68.50 | 68.56 | 243,534 | -0.59(-0.85%) |
Jul 20, 2018 | 69.86 | 68.69 | 69.15 | 403,596 | +0.60(+0.88%) | |
Jul 19, 2018 | 69.58 | 69.58 | 68.26 | 68.55 | 227,488 | -1.02(-1.47%) |
Jul 18, 2018 | 68.67 | 69.97 | 68.49 | 69.57 | 399,220 | +1.04(+1.52%) |
Jul 17, 2018 | 66.00 | 68.99 | 66.00 | 68.53 | 382,546 | +2.69(+4.09%) |
Jul 16, 2018 | 67.26 | 67.39 | 65.78 | 65.84 | 364,060 | -1.55(-2.30%) |
Jul 13, 2018 | 67.69 | 67.85 | 66.77 | 67.39 | 176,712 | -0.29(-0.43%) |
Jul 12, 2018 | 67.69 | 65.98 | 67.68 | 239,019 | +1.61(+2.44%) | |
Jul 11, 2018 | 65.52 | 66.43 | 65.06 | 66.07 | 174,072 | +0.31(+0.47%) |
Jul 10, 2018 | 65.74 | 66.25 | 65.56 | 65.76 | 184,347 | +0.02(+0.03%) |
Jul 09, 2018 | 65.30 | 65.84 | 65.30 | 65.74 | 194,899 | +0.74(+1.14%) |
Jul 06, 2018 | 64.33 | 65.14 | 64.29 | 65.00 | 194,064 | +0.81(+1.26%) |
Jul 05, 2018 | 64.68 | 63.40 | 64.19 | 148,035 | +0.05(+0.08%) | |
Jul 03, 2018 | 64.14 | 64.14 | 64.14 | 0 | +0.09(+0.14%) | |
Jul 02, 2018 | 62.97 | 64.14 | 62.57 | 64.05 | 224,057 | +1.09(+1.73%) |
Jun 29, 2018 | 63.18 | 63.62 | 62.63 | 62.96 | 206,611 | +0.14(+0.22%) |
Jun 28, 2018 | 61.70 | 63.08 | 61.70 | 62.82 | 194,919 | +0.87(+1.40%) |
Jun 27, 2018 | 63.89 | 64.21 | 61.88 | 61.95 | 253,551 | -1.77(-2.78%) |
Jun 26, 2018 | 62.78 | 64.25 | 62.13 | 63.72 | 224,510 | +0.93(+1.48%) |
Jun 25, 2018 | 63.00 | 63.00 | 61.60 | 62.79 | 330,724 | -0.66(-1.04%) |
Jun 22, 2018 | 63.99 | 64.10 | 62.53 | 63.45 | 343,303 | -0.21(-0.33%) |
Jun 21, 2018 | 66.76 | 66.97 | 63.20 | 63.66 | 686,363 | -2.86(-4.30%) |
Jun 20, 2018 | 66.80 | 67.65 | 66.44 | 66.52 | 560,515 | +0.23(+0.35%) |
Jun 19, 2018 | 65.33 | 66.38 | 64.58 | 66.29 | 307,408 | +0.64(+0.97%) |
Jun 18, 2018 | 65.01 | 66.57 | 64.90 | 65.65 | 227,162 | +0.32(+0.49%) |
Jun 15, 2018 | 66.20 | 65.01 | 65.33 | 667,802 | -0.92(-1.39%) | |
Jun 14, 2018 | 65.77 | 67.07 | 65.54 | 66.25 | 517,818 | +0.58(+0.88%) |
Jun 13, 2018 | 65.68 | 66.47 | 65.38 | 65.67 | 300,392 | +0.11(+0.17%) |
Jun 12, 2018 | 64.45 | 65.65 | 64.10 | 65.56 | 322,830 | +0.86(+1.33%) |
Jun 11, 2018 | 64.02 | 64.96 | 63.72 | 64.70 | 332,423 | +0.05(+0.08%) |
Jun 08, 2018 | 63.84 | 64.83 | 63.02 | 64.65 | 300,854 | +0.71(+1.11%) |
Jun 07, 2018 | 64.50 | 65.34 | 63.67 | 63.94 | 561,831 | -0.39(-0.61%) |
Jun 06, 2018 | 64.43 | 64.33 | 745,659 | +1.91(+3.06%) | ||
Jun 05, 2018 | 62.36 | 62.90 | 62.16 | 62.42 | 265,988 | +0.00(+0.00%) |
Jun 04, 2018 | 62.00 | 62.47 | 61.49 | 62.42 | 292,988 | +0.44(+0.71%) |
Jun 01, 2018 | 61.52 | 62.00 | 61.12 | 61.98 | 366,171 | +1.13(+1.86%) |
May 31, 2018 | 61.00 | 61.68 | 60.45 | 60.85 | 395,322 | -0.12(-0.20%) |
May 30, 2018 | 60.08 | 61.01 | 59.86 | 60.97 | 532,276 | +0.98(+1.63%) |
May 29, 2018 | 59.86 | 60.38 | 59.50 | 59.99 | 219,289 | -0.21(-0.35%) |
May 25, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.04(-0.07%) | |
May 24, 2018 | 59.80 | 60.59 | 59.62 | 60.24 | 450,081 | +0.45(+0.75%) |
May 23, 2018 | 59.18 | 59.80 | 58.63 | 59.79 | 350,068 | +0.05(+0.08%) |
May 22, 2018 | 59.80 | 59.85 | 59.01 | 59.74 | 270,044 | +0.16(+0.27%) |
May 21, 2018 | 59.08 | 59.83 | 59.08 | 59.58 | 283,125 | +0.56(+0.95%) |
May 18, 2018 | 59.00 | 59.61 | 58.92 | 59.02 | 236,528 | +0.00(+0.00%) |
May 17, 2018 | 58.74 | 59.46 | 58.39 | 59.02 | 182,925 | +0.05(+0.08%) |
May 16, 2018 | 58.64 | 59.30 | 58.56 | 58.97 | 195,767 | +0.08(+0.14%) |
May 15, 2018 | 57.95 | 58.97 | 57.77 | 58.89 | 331,202 | +0.63(+1.08%) |
May 14, 2018 | 58.68 | 59.25 | 57.70 | 58.26 | 380,556 | -0.52(-0.88%) |
May 11, 2018 | 59.30 | 59.30 | 58.18 | 58.78 | 301,472 | -0.72(-1.21%) |
May 10, 2018 | 59.26 | 59.93 | 58.87 | 59.50 | 547,413 | -0.03(-0.05%) |
May 09, 2018 | 58.20 | 59.77 | 57.87 | 59.53 | 549,622 | +1.03(+1.76%) |
May 08, 2018 | 57.00 | 59.08 | 56.56 | 58.50 | 1,029,451 | +1.44(+2.52%) |
May 07, 2018 | 57.02 | 57.39 | 55.52 | 57.06 | 771,812 | -0.51(-0.89%) |
May 04, 2018 | 56.85 | 58.95 | 54.38 | 57.57 | 981,499 | +2.50(+4.54%) |
May 03, 2018 | 55.46 | 55.53 | 54.19 | 55.07 | 732,685 | -0.51(-0.92%) |
May 02, 2018 | 55.02 | 56.15 | 55.01 | 55.58 | 424,406 | +0.56(+1.02%) |
May 01, 2018 | 54.71 | 55.44 | 54.41 | 55.02 | 582,922 | +0.06(+0.11%) |
Apr 30, 2018 | 54.74 | 55.19 | 54.50 | 54.96 | 441,366 | +0.14(+0.26%) |
Apr 27, 2018 | 54.59 | 55.11 | 54.25 | 54.82 | 541,459 | +0.46(+0.85%) |
Apr 26, 2018 | 53.28 | 54.50 | 52.83 | 54.36 | 260,484 | +1.08(+2.03%) |
Apr 25, 2018 | 52.93 | 53.31 | 52.34 | 53.28 | 291,392 | -0.06(-0.11%) |
Apr 24, 2018 | 52.84 | 54.20 | 52.71 | 53.34 | 440,712 | +0.86(+1.64%) |
Apr 23, 2018 | 52.40 | 52.77 | 51.72 | 52.48 | 266,795 | +0.08(+0.15%) |
Apr 20, 2018 | 53.57 | 53.57 | 51.85 | 52.40 | 332,723 | -0.92(-1.73%) |
Apr 19, 2018 | 52.94 | 53.58 | 52.91 | 53.32 | 225,551 | +0.29(+0.55%) |
Apr 18, 2018 | 53.63 | 53.63 | 52.63 | 53.03 | 265,384 | -0.55(-1.03%) |
Apr 17, 2018 | 52.53 | 53.78 | 51.99 | 53.58 | 458,499 | +1.55(+2.98%) |
Apr 16, 2018 | 52.00 | 52.39 | 51.68 | 52.03 | 246,064 | +0.35(+0.68%) |
Apr 13, 2018 | 52.13 | 52.29 | 51.46 | 51.68 | 188,734 | -0.11(-0.21%) |
Apr 12, 2018 | 51.90 | 52.45 | 50.76 | 51.79 | 303,634 | +0.17(+0.33%) |
Apr 11, 2018 | 51.22 | 51.89 | 51.07 | 51.62 | 186,238 | +0.39(+0.76%) |
Apr 10, 2018 | 51.24 | 51.94 | 50.75 | 51.23 | 233,360 | +0.52(+1.03%) |
Apr 09, 2018 | 51.08 | 51.91 | 50.64 | 50.71 | 163,458 | -0.07(-0.14%) |
Apr 06, 2018 | 51.99 | 52.32 | 50.47 | 50.78 | 206,004 | -1.49(-2.85%) |
Apr 05, 2018 | 51.44 | 52.52 | 51.35 | 52.27 | 440,703 | +1.01(+1.97%) |
Apr 04, 2018 | 49.05 | 51.39 | 48.60 | 51.26 | 339,859 | +1.55(+3.12%) |
Apr 03, 2018 | 50.25 | 50.64 | 49.59 | 49.71 | 288,786 | -0.34(-0.68%) |
Apr 02, 2018 | 50.88 | 51.68 | 49.90 | 50.05 | 362,475 | -0.97(-1.90%) |
Mar 29, 2018 | 51.02 | 51.02 | 51.02 | 0 | +1.02(+2.04%) | |
Mar 28, 2018 | 49.87 | 50.36 | 49.10 | 50.00 | 418,906 | -0.03(-0.06%) |
Mar 27, 2018 | 50.10 | 50.47 | 49.52 | 50.03 | 626,507 | +0.01(+0.02%) |
Mar 26, 2018 | 49.88 | 50.33 | 49.66 | 50.02 | 251,578 | +0.93(+1.89%) |
Mar 23, 2018 | 50.84 | 51.30 | 49.06 | 49.09 | 271,410 | -1.69(-3.33%) |
Mar 22, 2018 | 51.29 | 51.63 | 50.77 | 50.78 | 204,221 | -0.78(-1.51%) |
Mar 21, 2018 | 51.44 | 51.93 | 51.37 | 51.56 | 228,060 | +0.15(+0.29%) |
Mar 20, 2018 | 50.95 | 51.74 | 50.95 | 51.41 | 302,923 | +0.42(+0.82%) |
Mar 19, 2018 | 51.31 | 51.62 | 50.54 | 50.99 | 300,037 | -0.43(-0.84%) |
Mar 16, 2018 | 51.80 | 52.49 | 51.39 | 51.42 | 649,004 | -0.37(-0.71%) |
Mar 15, 2018 | 51.91 | 52.45 | 51.58 | 51.79 | 367,573 | -0.16(-0.31%) |
Mar 14, 2018 | 52.28 | 52.87 | 51.78 | 51.95 | 594,478 | -0.09(-0.17%) |
Mar 13, 2018 | 51.34 | 52.36 | 51.34 | 52.04 | 515,345 | +0.73(+1.42%) |
Mar 12, 2018 | 51.03 | 51.42 | 50.64 | 51.31 | 465,090 | +0.32(+0.63%) |
Mar 09, 2018 | 51.68 | 51.92 | 50.72 | 50.99 | 679,757 | +0.68(+1.35%) |
Mar 08, 2018 | 50.32 | 50.82 | 50.13 | 50.31 | 390,380 | +0.27(+0.54%) |
Mar 07, 2018 | 48.95 | 50.31 | 48.67 | 50.04 | 846,458 | +0.77(+1.56%) |
Mar 06, 2018 | 50.17 | 50.17 | 49.12 | 49.27 | 338,005 | -0.49(-0.98%) |
Mar 05, 2018 | 50.13 | 50.30 | 49.58 | 49.76 | 961,933 | -0.50(-0.99%) |
Mar 02, 2018 | 49.33 | 50.69 | 49.17 | 50.26 | 512,774 | +0.83(+1.68%) |
Mar 01, 2018 | 49.42 | 49.92 | 48.77 | 49.43 | 279,637 | -0.08(-0.16%) |
Feb 28, 2018 | 48.76 | 49.64 | 48.66 | 49.51 | 340,663 | +0.94(+1.94%) |
Feb 27, 2018 | 49.71 | 49.93 | 48.50 | 48.57 | 367,475 | -1.15(-2.31%) |
Feb 26, 2018 | 50.00 | 50.10 | 49.63 | 49.72 | 443,973 | -0.24(-0.48%) |
Feb 23, 2018 | 49.95 | 50.11 | 49.60 | 49.96 | 355,921 | +0.18(+0.36%) |
Feb 22, 2018 | 49.16 | 50.05 | 49.09 | 49.78 | 525,560 | +0.62(+1.26%) |
Feb 21, 2018 | 49.40 | 49.69 | 48.78 | 49.16 | 509,557 | -0.14(-0.28%) |
Feb 20, 2018 | 48.00 | 49.38 | 47.65 | 49.30 | 1,122,940 | +1.40(+2.92%) |
Feb 16, 2018 | 47.90 | 47.90 | 47.90 | 0 | -0.95(-1.94%) | |
Feb 15, 2018 | 46.52 | 48.88 | 45.96 | 48.85 | 1,909,559 | +3.50(+7.72%) |
Feb 14, 2018 | 44.91 | 45.48 | 44.14 | 45.35 | 788,463 | +0.67(+1.50%) |
Feb 13, 2018 | 43.60 | 44.69 | 43.57 | 44.68 | 423,621 | +1.12(+2.57%) |
Feb 12, 2018 | 44.39 | 44.59 | 43.26 | 43.56 | 406,503 | -0.49(-1.11%) |
Feb 09, 2018 | 42.63 | 44.45 | 42.00 | 44.05 | 765,303 | +1.81(+4.29%) |
Feb 08, 2018 | 42.05 | 42.79 | 41.94 | 42.24 | 750,912 | +0.37(+0.88%) |
Feb 07, 2018 | 42.00 | 42.92 | 41.55 | 41.87 | 327,452 | -0.13(-0.31%) |
Feb 06, 2018 | 42.00 | 43.16 | 41.64 | 42.00 | 502,501 | -0.88(-2.05%) |
Feb 05, 2018 | 43.67 | 43.86 | 42.75 | 42.88 | 453,163 | -1.37(-3.10%) |
Feb 02, 2018 | 43.96 | 44.27 | 43.07 | 44.25 | 482,796 | +0.22(+0.50%) |
Feb 01, 2018 | 43.08 | 44.19 | 43.08 | 44.03 | 365,904 | +0.75(+1.73%) |
Jan 31, 2018 | 42.62 | 43.90 | 42.38 | 43.28 | 307,272 | +0.66(+1.55%) |
Jan 30, 2018 | 43.24 | 43.47 | 42.50 | 42.62 | 288,251 | -0.93(-2.14%) |
Jan 29, 2018 | 43.15 | 43.79 | 43.11 | 43.55 | 389,699 | +0.06(+0.14%) |
Jan 26, 2018 | 43.90 | 43.99 | 43.26 | 43.49 | 340,675 | -0.13(-0.30%) |
Jan 25, 2018 | 43.98 | 44.06 | 43.52 | 43.62 | 158,695 | -0.13(-0.30%) |
Jan 24, 2018 | 43.50 | 44.30 | 43.32 | 43.75 | 282,059 | +0.52(+1.20%) |
Jan 23, 2018 | 43.35 | 43.40 | 42.56 | 43.23 | 373,273 | -0.12(-0.28%) |
Jan 22, 2018 | 42.65 | 43.76 | 42.60 | 43.35 | 445,178 | +0.51(+1.19%) |
Jan 19, 2018 | 42.66 | 43.01 | 42.61 | 42.84 | 326,421 | +0.35(+0.82%) |
Jan 18, 2018 | 41.81 | 42.77 | 41.81 | 42.49 | 372,869 | +0.58(+1.38%) |
Jan 17, 2018 | 42.50 | 42.57 | 41.70 | 41.91 | 478,449 | -0.48(-1.13%) |
Jan 16, 2018 | 43.67 | 43.75 | 42.35 | 42.39 | 417,101 | -1.03(-2.37%) |
Jan 12, 2018 | 43.42 | 43.42 | 43.42 | 0 | +0.12(+0.28%) | |
Jan 11, 2018 | 42.74 | 43.45 | 42.60 | 43.30 | 468,624 | +0.67(+1.57%) |
Jan 10, 2018 | 42.27 | 42.86 | 42.09 | 42.63 | 449,831 | +0.08(+0.19%) |
Jan 09, 2018 | 42.41 | 42.70 | 41.86 | 42.55 | 721,216 | +0.28(+0.66%) |
Jan 08, 2018 | 41.78 | 42.52 | 41.45 | 42.27 | 457,271 | +0.48(+1.15%) |
Jan 05, 2018 | 40.85 | 41.91 | 40.85 | 41.79 | 1,043,540 | +1.02(+2.50%) |
Jan 04, 2018 | 42.32 | 42.45 | 40.63 | 40.77 | 1,316,223 | -1.54(-3.64%) |
Jan 03, 2018 | 41.61 | 42.56 | 41.48 | 42.31 | 482,288 | +0.72(+1.73%) |
Jan 02, 2018 | 41.60 | 41.98 | 41.35 | 41.59 | 400,670 | +0.20(+0.48%) |
Dec 29, 2017 | 41.39 | 41.39 | 41.39 | 0 | -0.35(-0.84%) | |
Dec 28, 2017 | 42.08 | 42.27 | 41.31 | 41.74 | 635,275 | -0.35(-0.83%) |
Dec 27, 2017 | 41.79 | 42.25 | 41.37 | 42.09 | 411,820 | +0.23(+0.55%) |
Dec 26, 2017 | 41.70 | 41.92 | 41.10 | 41.86 | 330,999 | -0.08(-0.19%) |
Dec 22, 2017 | 42.27 | 42.27 | 41.75 | 41.94 | 427,961 | -0.32(-0.76%) |
Dec 21, 2017 | 42.71 | 43.49 | 42.17 | 42.26 | 653,429 | -0.57(-1.33%) |
Dec 20, 2017 | 43.91 | 44.02 | 42.69 | 42.83 | 340,709 | -1.00(-2.28%) |
Dec 19, 2017 | 43.97 | 44.50 | 43.15 | 43.83 | 748,563 | -0.14(-0.32%) |
Dec 18, 2017 | 43.60 | 44.81 | 43.13 | 43.97 | 457,513 | +0.37(+0.85%) |
Dec 15, 2017 | 43.02 | 44.04 | 42.88 | 43.60 | 624,376 | +0.60(+1.40%) |
Dec 14, 2017 | 43.58 | 43.82 | 42.55 | 43.00 | 1,637,370 | -0.49(-1.13%) |
Dec 13, 2017 | 43.51 | 44.42 | 43.25 | 43.49 | 334,842 | -0.01(-0.02%) |
Dec 12, 2017 | 43.77 | 44.06 | 43.44 | 43.50 | 432,762 | -0.40(-0.91%) |
Dec 11, 2017 | 44.03 | 44.78 | 43.78 | 43.90 | 455,468 | -0.12(-0.27%) |
Dec 08, 2017 | 44.49 | 44.83 | 43.93 | 44.02 | 301,500 | -0.11(-0.25%) |
Dec 07, 2017 | 44.14 | 44.50 | 43.97 | 44.13 | 189,330 | +0.06(+0.14%) |
Dec 06, 2017 | 44.42 | 44.64 | 43.83 | 44.07 | 413,808 | -0.45(-1.01%) |
Dec 05, 2017 | 44.23 | 45.21 | 44.23 | 44.52 | 381,031 | -0.26(-0.58%) |
Dec 04, 2017 | 46.48 | 44.34 | 44.78 | 494,105 | -1.70(-3.66%) | |
Dec 01, 2017 | 47.10 | 47.10 | 46.16 | 46.48 | 468,320 | -0.58(-1.23%) |
Nov 30, 2017 | 46.99 | 47.22 | 46.40 | 47.06 | 411,443 | +0.39(+0.84%) |
Nov 29, 2017 | 47.13 | 47.38 | 46.23 | 46.67 | 233,773 | -0.73(-1.53%) |
Nov 28, 2017 | 47.03 | 47.45 | 46.66 | 47.40 | 209,725 | +0.37(+0.78%) |
Nov 27, 2017 | 46.95 | 47.12 | 46.34 | 47.03 | 334,132 | +0.10(+0.21%) |
Nov 24, 2017 | 47.07 | 47.18 | 46.26 | 46.93 | 143,058 | -0.26(-0.55%) |
Nov 22, 2017 | 47.00 | 47.74 | 46.79 | 47.19 | 419,906 | +0.17(+0.36%) |
Nov 21, 2017 | 46.07 | 47.70 | 46.00 | 47.02 | 615,675 | +1.16(+2.53%) |
Nov 20, 2017 | 45.09 | 46.00 | 45.00 | 45.86 | 391,640 | +0.76(+1.69%) |
Nov 17, 2017 | 44.73 | 45.30 | 44.40 | 45.10 | 312,646 | +0.37(+0.83%) |
Nov 16, 2017 | 43.77 | 44.86 | 43.50 | 44.73 | 304,531 | +0.84(+1.91%) |
Nov 15, 2017 | 44.23 | 44.64 | 43.82 | 43.89 | 356,565 | -0.51(-1.15%) |
Nov 14, 2017 | 44.12 | 44.44 | 43.77 | 44.40 | 250,440 | +0.07(+0.16%) |
Nov 13, 2017 | 44.60 | 44.63 | 44.01 | 44.33 | 208,358 | -0.51(-1.14%) |
Nov 10, 2017 | 44.22 | 44.96 | 44.11 | 44.84 | 370,344 | +0.63(+1.43%) |
Nov 09, 2017 | 45.01 | 45.15 | 44.08 | 44.21 | 390,085 | -1.15(-2.54%) |
Nov 08, 2017 | 44.22 | 45.69 | 44.19 | 45.36 | 310,849 | +0.81(+1.82%) |
Nov 07, 2017 | 44.12 | 44.83 | 44.00 | 44.55 | 337,025 | +0.06(+0.13%) |
Nov 06, 2017 | 44.50 | 45.00 | 44.22 | 44.49 | 381,186 | -0.12(-0.27%) |
Nov 03, 2017 | 46.35 | 46.35 | 44.47 | 44.61 | 731,456 | -1.48(-3.21%) |
Nov 02, 2017 | 43.50 | 46.63 | 42.84 | 46.09 | 1,637,664 | +4.62(+11.14%) |
Nov 01, 2017 | 42.49 | 42.74 | 40.66 | 41.47 | 1,375,014 | -0.90(-2.12%) |
Oct 31, 2017 | 41.95 | 42.83 | 41.94 | 42.37 | 559,042 | +0.47(+1.12%) |
Oct 30, 2017 | 43.00 | 43.09 | 41.88 | 41.90 | 798,980 | -1.19(-2.76%) |
Oct 27, 2017 | 43.55 | 43.99 | 43.07 | 43.09 | 355,423 | -0.49(-1.12%) |
Oct 26, 2017 | 43.45 | 43.79 | 43.04 | 43.58 | 356,235 | +0.17(+0.39%) |
Oct 25, 2017 | 43.46 | 43.72 | 42.90 | 43.41 | 541,404 | -0.06(-0.14%) |
Oct 24, 2017 | 43.48 | 43.73 | 43.18 | 43.47 | 894,030 | -0.04(-0.09%) |
Oct 23, 2017 | 43.70 | 43.81 | 42.92 | 43.51 | 592,049 | -0.15(-0.34%) |
Oct 20, 2017 | 43.71 | 44.19 | 43.11 | 43.66 | 724,884 | -0.17(-0.39%) |
Oct 19, 2017 | 42.71 | 44.10 | 42.50 | 43.83 | 656,538 | +0.85(+1.98%) |
Oct 18, 2017 | 42.65 | 43.05 | 42.48 | 42.98 | 336,561 | +0.40(+0.94%) |
Oct 17, 2017 | 42.30 | 43.10 | 42.16 | 42.58 | 499,961 | +0.21(+0.50%) |
Oct 16, 2017 | 42.34 | 42.65 | 42.09 | 42.37 | 327,271 | -0.04(-0.09%) |
Oct 13, 2017 | 42.27 | 42.70 | 41.93 | 42.41 | 265,856 | +0.38(+0.90%) |
Oct 12, 2017 | 42.00 | 42.34 | 41.51 | 42.03 | 316,999 | -0.08(-0.19%) |
Oct 11, 2017 | 42.12 | 42.23 | 41.68 | 42.11 | 353,140 | -0.15(-0.35%) |
Oct 10, 2017 | 42.55 | 42.69 | 42.11 | 42.26 | 373,412 | -0.37(-0.87%) |
Oct 09, 2017 | 42.89 | 43.12 | 42.45 | 42.63 | 304,692 | -0.02(-0.05%) |
Oct 06, 2017 | 42.36 | 42.90 | 42.20 | 42.65 | 464,116 | +0.29(+0.68%) |
Oct 05, 2017 | 42.12 | 42.60 | 41.91 | 42.36 | 659,857 | +0.34(+0.81%) |
Oct 04, 2017 | 41.81 | 42.12 | 41.32 | 42.02 | 577,104 | +0.31(+0.74%) |
Oct 03, 2017 | 41.20 | 41.75 | 40.87 | 41.71 | 694,316 | +0.60(+1.46%) |
Oct 02, 2017 | 41.06 | 41.39 | 40.62 | 41.11 | 649,790 | +0.11(+0.27%) |
Sep 29, 2017 | 41.06 | 41.89 | 40.89 | 41.00 | 613,994 | -0.05(-0.12%) |
Sep 28, 2017 | 41.82 | 41.96 | 40.96 | 41.05 | 636,639 | -0.86(-2.05%) |
Sep 27, 2017 | 42.65 | 42.65 | 41.90 | 41.91 | 492,360 | -0.60(-1.41%) |
Sep 26, 2017 | 42.11 | 42.74 | 41.89 | 42.51 | 475,669 | +0.52(+1.24%) |
Sep 25, 2017 | 43.17 | 43.30 | 41.88 | 41.99 | 480,808 | -0.86(-2.01%) |
Sep 22, 2017 | 41.96 | 42.99 | 41.88 | 42.85 | 525,214 | +0.69(+1.64%) |
Sep 21, 2017 | 42.20 | 42.61 | 41.83 | 42.16 | 395,045 | -0.13(-0.31%) |
Sep 20, 2017 | 42.06 | 42.38 | 41.88 | 42.29 | 406,543 | +0.20(+0.48%) |
Sep 19, 2017 | 42.51 | 42.71 | 41.75 | 42.09 | 381,021 | -0.33(-0.78%) |
Sep 18, 2017 | 41.69 | 42.49 | 41.58 | 42.42 | 768,243 | +0.74(+1.78%) |
Sep 15, 2017 | 41.27 | 42.16 | 41.03 | 41.68 | 688,920 | +0.24(+0.58%) |
Sep 14, 2017 | 41.89 | 41.96 | 41.21 | 41.44 | 352,181 | -0.46(-1.10%) |
Sep 13, 2017 | 42.25 | 42.38 | 41.76 | 41.90 | 412,592 | -0.54(-1.27%) |
Sep 12, 2017 | 42.39 | 42.59 | 41.90 | 42.44 | 335,841 | +0.35(+0.83%) |
Sep 11, 2017 | 41.75 | 42.61 | 41.70 | 42.09 | 453,592 | +0.57(+1.37%) |
Sep 08, 2017 | 41.38 | 42.69 | 41.37 | 41.52 | 704,961 | +0.65(+1.59%) |
Sep 07, 2017 | 41.20 | 41.20 | 40.66 | 40.87 | 293,968 | -0.24(-0.58%) |
Sep 06, 2017 | 40.70 | 41.23 | 40.26 | 41.11 | 297,139 | +0.47(+1.16%) |
Sep 05, 2017 | 41.43 | 41.65 | 40.51 | 40.64 | 480,094 | -0.81(-1.95%) |