Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.62 | 55.50 | 53.51 | 54.02 | 1,683,077 | +1.68(+3.21%) |
Jul 30, 2018 | 53.23 | 53.23 | 52.18 | 52.34 | 1,068,448 | -1.06(-1.99%) |
Jul 27, 2018 | 53.72 | 53.84 | 53.29 | 53.40 | 656,600 | -0.26(-0.48%) |
Jul 26, 2018 | 53.58 | 53.82 | 53.49 | 53.66 | 506,538 | +0.00(+0.00%) |
Jul 25, 2018 | 53.29 | 53.74 | 53.11 | 53.66 | 685,893 | +0.99(+1.88%) |
Jul 24, 2018 | 52.79 | 53.09 | 52.45 | 52.67 | 918,777 | -0.48(-0.90%) |
Jul 23, 2018 | 53.40 | 53.02 | 53.15 | 458,502 | +0.20(+0.38%) | |
Jul 20, 2018 | 52.79 | 53.38 | 52.65 | 52.95 | 951,802 | +0.32(+0.61%) |
Jul 19, 2018 | 52.73 | 52.88 | 52.50 | 52.63 | 590,373 | -0.44(-0.83%) |
Jul 18, 2018 | 53.18 | 53.18 | 52.76 | 53.07 | 630,337 | -0.56(-1.04%) |
Jul 17, 2018 | 53.28 | 54.02 | 53.26 | 53.63 | 804,114 | +0.36(+0.68%) |
Jul 16, 2018 | 53.35 | 53.49 | 53.20 | 53.27 | 446,865 | -0.04(-0.08%) |
Jul 13, 2018 | 53.48 | 52.96 | 53.31 | 869,981 | +1.10(+2.11%) | |
Jul 12, 2018 | 52.03 | 52.40 | 51.99 | 52.21 | 1,011,440 | +0.25(+0.48%) |
Jul 11, 2018 | 51.67 | 52.25 | 51.63 | 51.96 | 1,036,080 | +0.28(+0.54%) |
Jul 10, 2018 | 51.28 | 51.77 | 51.27 | 51.68 | 489,625 | +0.07(+0.14%) |
Jul 09, 2018 | 51.42 | 51.64 | 51.08 | 51.61 | 852,177 | +2.03(+4.09%) |
Jul 06, 2018 | 49.25 | 49.59 | 49.18 | 49.58 | 450,142 | +0.52(+1.06%) |
Jul 05, 2018 | 48.71 | 49.35 | 48.51 | 49.06 | 1,709,572 | -1.91(-3.75%) |
Jul 03, 2018 | 50.97 | 50.97 | 50.97 | 0 | +0.03(+0.06%) | |
Jul 02, 2018 | 50.40 | 50.96 | 50.28 | 50.94 | 480,038 | -0.32(-0.62%) |
Jun 29, 2018 | 51.37 | 51.61 | 51.20 | 51.26 | 1,047,483 | -0.44(-0.85%) |
Jun 28, 2018 | 51.43 | 51.84 | 51.20 | 51.70 | 1,284,491 | +1.41(+2.80%) |
Jun 27, 2018 | 50.56 | 51.45 | 50.29 | 50.29 | 1,298,430 | +0.29(+0.58%) |
Jun 26, 2018 | 49.96 | 50.32 | 49.70 | 50.00 | 637,899 | +0.47(+0.95%) |
Jun 25, 2018 | 49.97 | 50.00 | 49.22 | 49.53 | 646,488 | -0.84(-1.67%) |
Jun 22, 2018 | 49.90 | 50.68 | 49.80 | 50.37 | 1,175,621 | +1.15(+2.34%) |
Jun 21, 2018 | 49.60 | 49.67 | 48.89 | 49.22 | 761,413 | -0.34(-0.69%) |
Jun 20, 2018 | 48.98 | 49.90 | 48.77 | 49.56 | 1,280,960 | +1.32(+2.74%) |
Jun 19, 2018 | 48.01 | 48.26 | 47.54 | 48.24 | 712,080 | -0.13(-0.27%) |
Jun 18, 2018 | 48.50 | 48.50 | 48.02 | 48.37 | 777,907 | -0.75(-1.53%) |
Jun 15, 2018 | 49.25 | 49.13 | 49.12 | 519,951 | -0.01(-0.02%) | |
Jun 14, 2018 | 49.40 | 49.44 | 49.12 | 49.13 | 731,288 | -0.69(-1.38%) |
Jun 13, 2018 | 49.82 | 50.17 | 49.53 | 49.82 | 835,307 | -0.03(-0.06%) |
Jun 12, 2018 | 49.76 | 50.15 | 49.68 | 49.85 | 528,871 | -0.65(-1.29%) |
Jun 11, 2018 | 50.24 | 50.66 | 50.19 | 50.50 | 597,032 | +0.54(+1.08%) |
Jun 08, 2018 | 49.65 | 50.00 | 49.42 | 49.96 | 582,467 | +0.08(+0.16%) |
Jun 07, 2018 | 50.04 | 50.14 | 49.71 | 49.88 | 688,795 | -0.30(-0.60%) |
Jun 06, 2018 | 49.92 | 50.18 | 2,583,989 | +0.87(+1.76%) | ||
Jun 05, 2018 | 49.18 | 49.39 | 48.92 | 49.31 | 994,373 | +0.23(+0.47%) |
Jun 04, 2018 | 48.36 | 49.15 | 48.31 | 49.08 | 1,359,135 | +1.41(+2.96%) |
Jun 01, 2018 | 47.35 | 47.78 | 47.35 | 47.67 | 439,522 | +0.58(+1.23%) |
May 31, 2018 | 47.25 | 47.30 | 46.86 | 47.09 | 709,118 | -0.12(-0.25%) |
May 30, 2018 | 47.06 | 47.29 | 47.02 | 47.21 | 747,360 | +0.61(+1.31%) |
May 29, 2018 | 46.88 | 46.95 | 46.32 | 46.60 | 1,129,521 | +0.20(+0.43%) |
May 25, 2018 | 46.40 | 46.40 | 46.40 | 0 | -0.06(-0.13%) | |
May 24, 2018 | 46.65 | 46.65 | 46.11 | 46.46 | 806,230 | -0.01(-0.02%) |
May 23, 2018 | 46.46 | 46.47 | 46.00 | 46.47 | 1,069,930 | -0.59(-1.25%) |
May 22, 2018 | 47.89 | 47.89 | 47.02 | 47.06 | 1,047,508 | -1.33(-2.75%) |
May 21, 2018 | 48.65 | 48.68 | 48.29 | 48.39 | 624,056 | -0.21(-0.43%) |
May 18, 2018 | 48.58 | 48.74 | 48.25 | 48.60 | 655,127 | -0.20(-0.41%) |
May 17, 2018 | 48.78 | 48.98 | 48.54 | 48.80 | 1,145,039 | +0.98(+2.05%) |
May 16, 2018 | 47.83 | 47.97 | 47.61 | 47.82 | 626,591 | +0.31(+0.65%) |
May 15, 2018 | 47.90 | 47.90 | 47.20 | 47.51 | 908,402 | -0.83(-1.72%) |
May 14, 2018 | 48.20 | 48.43 | 48.03 | 48.34 | 842,423 | +0.26(+0.54%) |
May 11, 2018 | 47.22 | 48.21 | 47.20 | 48.08 | 1,648,106 | +1.20(+2.56%) |
May 10, 2018 | 46.60 | 47.00 | 46.53 | 46.88 | 837,950 | -0.43(-0.91%) |
May 09, 2018 | 47.22 | 47.66 | 47.10 | 47.31 | 1,107,281 | -0.08(-0.17%) |
May 08, 2018 | 47.40 | 47.50 | 47.22 | 47.39 | 918,533 | -0.05(-0.11%) |
May 07, 2018 | 47.42 | 47.72 | 47.20 | 47.44 | 1,213,903 | -0.13(-0.27%) |
May 04, 2018 | 46.76 | 47.67 | 46.65 | 47.57 | 1,041,528 | +0.47(+1.00%) |
May 03, 2018 | 46.70 | 47.19 | 46.47 | 47.10 | 1,467,680 | +0.44(+0.94%) |
May 02, 2018 | 46.46 | 46.78 | 46.27 | 46.66 | 1,370,910 | +0.31(+0.67%) |
May 01, 2018 | 46.00 | 46.39 | 45.63 | 46.35 | 1,985,672 | +0.52(+1.13%) |
Apr 30, 2018 | 45.74 | 46.05 | 45.46 | 45.83 | 1,113,163 | +0.33(+0.73%) |
Apr 27, 2018 | 47.34 | 47.35 | 44.53 | 45.50 | 6,676,317 | -4.68(-9.33%) |
Apr 26, 2018 | 49.99 | 50.47 | 49.80 | 50.18 | 1,124,487 | +0.60(+1.21%) |
Apr 25, 2018 | 49.63 | 49.70 | 49.22 | 49.58 | 802,158 | +0.19(+0.38%) |
Apr 24, 2018 | 49.98 | 50.00 | 49.13 | 49.39 | 1,256,903 | -0.02(-0.04%) |
Apr 23, 2018 | 49.77 | 49.77 | 49.33 | 49.41 | 930,087 | -0.35(-0.70%) |
Apr 20, 2018 | 50.00 | 50.00 | 49.54 | 49.76 | 1,341,692 | +0.03(+0.06%) |
Apr 19, 2018 | 49.88 | 49.90 | 49.26 | 49.73 | 1,921,287 | -0.73(-1.45%) |
Apr 18, 2018 | 50.30 | 50.61 | 50.26 | 50.46 | 1,970,124 | +0.69(+1.39%) |
Apr 17, 2018 | 49.77 | 50.00 | 49.55 | 49.77 | 1,026,266 | +0.42(+0.85%) |
Apr 16, 2018 | 49.46 | 49.59 | 49.13 | 49.35 | 681,948 | +0.46(+0.94%) |
Apr 13, 2018 | 49.12 | 49.14 | 48.61 | 48.89 | 699,915 | -0.25(-0.51%) |
Apr 12, 2018 | 48.96 | 49.29 | 48.80 | 49.14 | 779,039 | -0.21(-0.43%) |
Apr 11, 2018 | 49.38 | 49.81 | 49.11 | 49.35 | 549,822 | -0.40(-0.80%) |
Apr 10, 2018 | 49.73 | 49.87 | 49.44 | 49.75 | 1,088,762 | +1.18(+2.43%) |
Apr 09, 2018 | 48.92 | 49.12 | 48.57 | 48.57 | 611,232 | +0.13(+0.27%) |
Apr 06, 2018 | 48.77 | 49.10 | 48.23 | 48.44 | 892,575 | -0.71(-1.44%) |
Apr 05, 2018 | 49.05 | 49.31 | 48.92 | 49.15 | 882,604 | +0.18(+0.37%) |
Apr 04, 2018 | 47.86 | 49.03 | 47.76 | 48.97 | 907,359 | +0.13(+0.27%) |
Apr 03, 2018 | 48.50 | 48.93 | 48.08 | 48.84 | 1,907,072 | +0.85(+1.77%) |
Apr 02, 2018 | 48.42 | 48.55 | 47.71 | 47.99 | 2,178,417 | -0.35(-0.72%) |
Mar 29, 2018 | 48.34 | 48.34 | 48.34 | 0 | +0.26(+0.54%) | |
Mar 28, 2018 | 48.63 | 48.93 | 47.86 | 48.08 | 2,809,978 | +0.21(+0.44%) |
Mar 27, 2018 | 49.20 | 49.23 | 47.55 | 47.87 | 1,473,138 | -0.80(-1.64%) |
Mar 26, 2018 | 48.48 | 48.68 | 47.93 | 48.67 | 931,572 | +0.78(+1.63%) |
Mar 23, 2018 | 48.81 | 48.94 | 47.85 | 47.89 | 915,838 | -0.24(-0.50%) |
Mar 22, 2018 | 48.56 | 48.87 | 48.00 | 48.13 | 1,581,301 | -0.56(-1.15%) |
Mar 21, 2018 | 48.76 | 49.19 | 48.62 | 48.69 | 624,010 | -0.14(-0.29%) |
Mar 20, 2018 | 48.48 | 48.89 | 48.39 | 48.83 | 947,716 | +0.49(+1.01%) |
Mar 19, 2018 | 48.64 | 48.67 | 47.71 | 48.34 | 1,839,342 | -2.30(-4.54%) |
Mar 16, 2018 | 50.75 | 50.78 | 50.35 | 50.64 | 964,301 | -0.70(-1.36%) |
Mar 15, 2018 | 51.31 | 51.59 | 51.12 | 51.34 | 536,929 | +0.39(+0.77%) |
Mar 14, 2018 | 50.96 | 51.14 | 50.73 | 50.95 | 927,471 | +0.88(+1.76%) |
Mar 13, 2018 | 50.34 | 50.61 | 49.95 | 50.07 | 1,257,931 | +0.06(+0.12%) |
Mar 12, 2018 | 50.02 | 50.39 | 49.92 | 50.01 | 1,385,489 | -1.39(-2.70%) |
Mar 09, 2018 | 51.17 | 51.44 | 50.86 | 51.40 | 1,289,106 | +0.12(+0.23%) |
Mar 08, 2018 | 51.17 | 51.40 | 51.04 | 51.28 | 793,814 | +0.39(+0.77%) |
Mar 07, 2018 | 51.09 | 50.89 | 1,230,964 | +0.73(+1.46%) | ||
Mar 06, 2018 | 50.17 | 50.49 | 50.05 | 50.16 | 1,069,974 | -0.37(-0.73%) |
Mar 05, 2018 | 49.35 | 50.72 | 49.35 | 50.53 | 1,108,722 | +0.85(+1.71%) |
Mar 02, 2018 | 48.66 | 49.73 | 48.44 | 49.68 | 843,227 | +0.96(+1.97%) |
Mar 01, 2018 | 49.80 | 49.94 | 48.32 | 48.72 | 1,187,515 | -1.74(-3.45%) |
Feb 28, 2018 | 50.83 | 51.00 | 50.44 | 50.46 | 863,488 | +0.19(+0.38%) |
Feb 27, 2018 | 50.80 | 50.92 | 50.22 | 50.27 | 859,449 | -0.65(-1.28%) |
Feb 26, 2018 | 50.69 | 50.99 | 50.53 | 50.92 | 877,983 | +0.69(+1.37%) |
Feb 23, 2018 | 50.16 | 50.27 | 49.62 | 50.23 | 1,438,056 | +0.38(+0.76%) |
Feb 22, 2018 | 49.67 | 49.85 | 885,783 | +0.35(+0.71%) | ||
Feb 21, 2018 | 50.05 | 50.54 | 49.49 | 49.50 | 916,682 | +0.09(+0.18%) |
Feb 20, 2018 | 49.40 | 49.88 | 49.30 | 49.41 | 698,821 | -0.14(-0.28%) |
Feb 16, 2018 | 49.55 | 49.55 | 49.55 | 0 | +0.74(+1.52%) | |
Feb 15, 2018 | 48.93 | 48.93 | 48.17 | 48.81 | 623,733 | +0.22(+0.45%) |
Feb 14, 2018 | 47.15 | 48.69 | 47.12 | 48.59 | 1,343,292 | +1.37(+2.90%) |
Feb 13, 2018 | 47.08 | 47.34 | 46.80 | 47.22 | 1,309,311 | -1.05(-2.18%) |
Feb 12, 2018 | 47.72 | 48.48 | 47.27 | 48.27 | 1,211,788 | +1.22(+2.59%) |
Feb 09, 2018 | 47.45 | 47.77 | 45.33 | 47.05 | 2,103,801 | +0.09(+0.19%) |
Feb 08, 2018 | 48.57 | 48.76 | 46.96 | 46.96 | 2,578,023 | -3.16(-6.30%) |
Feb 07, 2018 | 50.50 | 50.95 | 49.93 | 50.12 | 1,131,796 | -0.65(-1.28%) |
Feb 06, 2018 | 49.01 | 51.18 | 48.80 | 50.77 | 2,665,628 | +1.57(+3.19%) |
Feb 05, 2018 | 50.68 | 50.69 | 48.31 | 49.20 | 2,591,390 | -2.79(-5.37%) |
Feb 02, 2018 | 53.00 | 53.91 | 51.57 | 51.99 | 3,954,183 | +2.84(+5.78%) |
Feb 01, 2018 | 48.58 | 49.64 | 48.49 | 49.15 | 1,807,879 | +1.21(+2.52%) |
Jan 31, 2018 | 47.93 | 48.13 | 47.74 | 47.94 | 852,349 | +0.59(+1.25%) |
Jan 30, 2018 | 47.54 | 47.60 | 47.44 | 47.35 | 911,456 | -0.52(-1.09%) |
Jan 29, 2018 | 48.60 | 48.62 | 47.56 | 47.87 | 3,080,944 | -1.61(-3.25%) |
Jan 26, 2018 | 48.77 | 49.50 | 48.73 | 49.48 | 1,113,117 | +1.08(+2.23%) |
Jan 25, 2018 | 48.50 | 49.12 | 48.19 | 48.40 | 1,217,390 | -0.75(-1.53%) |
Jan 24, 2018 | 49.90 | 49.90 | 48.93 | 49.15 | 1,741,196 | -1.27(-2.52%) |
Jan 23, 2018 | 51.57 | 51.94 | 49.89 | 50.42 | 2,431,842 | -0.38(-0.75%) |
Jan 22, 2018 | 50.15 | 50.81 | 50.10 | 50.80 | 800,069 | +0.91(+1.82%) |
Jan 19, 2018 | 49.88 | 50.02 | 49.73 | 49.89 | 522,437 | +0.72(+1.46%) |
Jan 18, 2018 | 49.35 | 49.35 | 49.02 | 49.17 | 570,630 | -0.65(-1.30%) |
Jan 17, 2018 | 49.44 | 49.97 | 49.16 | 49.82 | 784,626 | +0.87(+1.78%) |
Jan 16, 2018 | 49.80 | 50.41 | 48.80 | 48.95 | 1,388,793 | -1.08(-2.16%) |
Jan 12, 2018 | 50.03 | 50.03 | 50.03 | 0 | -0.25(-0.50%) | |
Jan 11, 2018 | 49.88 | 50.32 | 49.82 | 50.28 | 860,917 | +0.50(+1.00%) |
Jan 10, 2018 | 49.74 | 49.97 | 49.47 | 49.78 | 1,051,378 | +0.23(+0.46%) |
Jan 09, 2018 | 49.78 | 49.80 | 49.42 | 49.55 | 1,057,423 | +0.55(+1.12%) |
Jan 08, 2018 | 48.80 | 49.01 | 48.73 | 49.00 | 617,856 | +0.30(+0.62%) |
Jan 05, 2018 | 48.18 | 48.79 | 48.17 | 48.70 | 1,356,160 | +1.45(+3.07%) |
Jan 04, 2018 | 46.81 | 47.26 | 46.81 | 47.25 | 770,666 | +0.95(+2.05%) |
Jan 03, 2018 | 45.93 | 46.36 | 45.90 | 46.30 | 613,017 | +0.51(+1.11%) |
Jan 02, 2018 | 45.44 | 45.81 | 45.37 | 45.79 | 843,917 | +0.84(+1.87%) |
Dec 29, 2017 | 44.95 | 44.95 | 44.95 | 0 | -0.34(-0.75%) | |
Dec 28, 2017 | 45.30 | 45.42 | 45.17 | 45.29 | 541,475 | +0.03(+0.07%) |
Dec 27, 2017 | 45.20 | 45.27 | 45.07 | 45.26 | 386,129 | +0.05(+0.11%) |
Dec 26, 2017 | 45.34 | 45.46 | 45.13 | 45.21 | 584,057 | -0.47(-1.03%) |
Dec 22, 2017 | 45.73 | 45.78 | 45.44 | 45.68 | 453,371 | +0.27(+0.59%) |
Dec 21, 2017 | 45.55 | 45.66 | 45.36 | 45.41 | 642,064 | +0.38(+0.84%) |
Dec 20, 2017 | 45.39 | 45.39 | 44.89 | 45.03 | 447,948 | -0.31(-0.68%) |
Dec 19, 2017 | 45.46 | 45.55 | 45.20 | 45.34 | 748,300 | -0.39(-0.85%) |
Dec 18, 2017 | 45.89 | 45.98 | 45.66 | 45.73 | 1,042,853 | +0.89(+1.98%) |
Dec 15, 2017 | 44.70 | 44.99 | 44.56 | 44.84 | 738,104 | +0.39(+0.88%) |
Dec 14, 2017 | 44.65 | 44.74 | 44.45 | 44.45 | 518,048 | -0.20(-0.45%) |
Dec 13, 2017 | 44.62 | 44.72 | 44.53 | 44.65 | 734,193 | +0.02(+0.04%) |
Dec 12, 2017 | 44.50 | 44.73 | 44.37 | 44.63 | 913,359 | -0.27(-0.60%) |
Dec 11, 2017 | 44.65 | 44.91 | 44.65 | 44.90 | 950,557 | -0.89(-1.94%) |
Dec 08, 2017 | 45.71 | 45.86 | 45.54 | 45.79 | 622,743 | +0.04(+0.09%) |
Dec 07, 2017 | 45.21 | 45.84 | 45.21 | 45.75 | 809,166 | +0.84(+1.87%) |
Dec 06, 2017 | 45.01 | 44.65 | 44.91 | 970,743 | -0.96(-2.09%) | |
Dec 05, 2017 | 45.76 | 46.20 | 45.73 | 45.87 | 555,098 | +0.09(+0.20%) |
Dec 04, 2017 | 46.25 | 46.34 | 45.75 | 45.78 | 992,825 | +0.22(+0.48%) |
Dec 01, 2017 | 45.86 | 45.96 | 45.33 | 45.56 | 2,193,249 | -1.24(-2.65%) |
Nov 30, 2017 | 46.82 | 46.86 | 46.50 | 46.80 | 1,113,045 | -0.57(-1.20%) |
Nov 29, 2017 | 48.03 | 48.06 | 47.21 | 47.37 | 864,912 | -0.93(-1.93%) |
Nov 28, 2017 | 48.02 | 48.31 | 47.94 | 48.30 | 661,631 | +0.28(+0.58%) |
Nov 27, 2017 | 48.29 | 48.33 | 47.86 | 48.02 | 807,921 | +0.13(+0.27%) |
Nov 24, 2017 | 47.80 | 48.03 | 47.69 | 47.89 | 402,374 | +0.67(+1.42%) |
Nov 22, 2017 | 47.30 | 47.37 | 47.04 | 47.22 | 558,876 | +0.11(+0.23%) |
Nov 21, 2017 | 46.82 | 47.15 | 46.82 | 47.11 | 750,167 | +0.14(+0.30%) |
Nov 20, 2017 | 46.85 | 47.02 | 46.81 | 46.97 | 1,092,223 | +0.80(+1.73%) |
Nov 17, 2017 | 46.34 | 46.43 | 46.10 | 46.17 | 654,739 | +0.07(+0.15%) |
Nov 16, 2017 | 45.99 | 46.14 | 45.72 | 46.10 | 894,052 | +0.86(+1.90%) |
Nov 15, 2017 | 44.95 | 45.38 | 44.78 | 45.24 | 1,148,489 | -0.81(-1.76%) |
Nov 14, 2017 | 45.95 | 46.13 | 45.85 | 46.05 | 917,950 | -0.03(-0.07%) |
Nov 13, 2017 | 45.52 | 46.15 | 45.44 | 46.08 | 971,210 | -0.14(-0.30%) |
Nov 10, 2017 | 45.90 | 46.35 | 45.87 | 46.22 | 715,351 | +0.33(+0.72%) |
Nov 09, 2017 | 45.52 | 45.98 | 45.19 | 45.89 | 1,398,257 | -1.58(-3.33%) |
Nov 08, 2017 | 47.43 | 47.59 | 47.23 | 47.47 | 1,324,338 | +1.46(+3.17%) |
Nov 07, 2017 | 45.86 | 46.03 | 45.67 | 46.01 | 781,476 | +0.14(+0.31%) |
Nov 06, 2017 | 45.55 | 45.96 | 45.55 | 45.87 | 1,022,184 | +1.06(+2.37%) |
Nov 03, 2017 | 44.89 | 44.98 | 44.58 | 44.81 | 1,363,267 | -0.08(-0.18%) |
Nov 02, 2017 | 44.13 | 45.09 | 44.13 | 44.89 | 1,681,924 | +1.35(+3.10%) |
Nov 01, 2017 | 43.57 | 43.94 | 43.33 | 43.54 | 2,289,655 | +0.13(+0.30%) |
Oct 31, 2017 | 43.21 | 45.25 | 42.90 | 43.41 | 6,812,844 | +4.56(+11.74%) |
Oct 30, 2017 | 37.93 | 39.07 | 37.83 | 38.85 | 2,200,050 | +1.02(+2.70%) |
Oct 27, 2017 | 37.70 | 37.85 | 37.59 | 37.83 | 559,176 | -0.03(-0.08%) |
Oct 26, 2017 | 37.59 | 37.98 | 37.51 | 37.86 | 817,447 | +0.70(+1.88%) |
Oct 25, 2017 | 37.42 | 37.48 | 36.93 | 37.16 | 515,925 | -0.54(-1.43%) |
Oct 24, 2017 | 37.54 | 37.71 | 37.45 | 37.70 | 323,411 | +0.19(+0.51%) |
Oct 23, 2017 | 37.66 | 37.77 | 37.48 | 37.51 | 366,079 | -0.04(-0.11%) |
Oct 20, 2017 | 37.48 | 37.68 | 37.42 | 37.55 | 557,140 | +0.11(+0.29%) |
Oct 19, 2017 | 37.28 | 37.45 | 37.03 | 37.44 | 784,165 | -0.02(-0.05%) |
Oct 18, 2017 | 37.49 | 37.57 | 37.29 | 37.46 | 697,194 | +0.51(+1.38%) |
Oct 17, 2017 | 37.07 | 37.09 | 36.83 | 36.95 | 561,956 | -0.10(-0.27%) |
Oct 16, 2017 | 37.16 | 37.26 | 36.97 | 37.05 | 641,423 | +0.23(+0.62%) |
Oct 13, 2017 | 36.85 | 36.95 | 36.77 | 36.82 | 579,273 | +0.50(+1.38%) |
Oct 12, 2017 | 36.30 | 36.45 | 36.25 | 36.32 | 871,431 | -0.30(-0.82%) |
Oct 11, 2017 | 36.60 | 36.75 | 36.58 | 36.62 | 585,844 | -0.09(-0.25%) |
Oct 10, 2017 | 36.80 | 36.83 | 36.62 | 36.71 | 488,532 | -0.33(-0.89%) |
Oct 09, 2017 | 37.14 | 37.23 | 37.02 | 37.04 | 400,268 | -0.04(-0.11%) |
Oct 06, 2017 | 36.77 | 37.08 | 36.68 | 37.08 | 749,831 | +0.12(+0.32%) |
Oct 05, 2017 | 36.81 | 36.99 | 36.80 | 36.96 | 984,782 | -0.57(-1.52%) |
Oct 04, 2017 | 37.55 | 37.58 | 37.48 | 37.53 | 405,120 | -0.02(-0.05%) |
Oct 03, 2017 | 37.42 | 37.64 | 37.37 | 37.55 | 658,406 | +0.23(+0.62%) |
Oct 02, 2017 | 37.29 | 37.40 | 37.19 | 37.32 | 628,272 | -0.02(-0.05%) |
Sep 29, 2017 | 37.17 | 37.41 | 37.03 | 37.34 | 608,471 | +0.62(+1.69%) |
Sep 28, 2017 | 36.51 | 36.73 | 36.41 | 36.72 | 580,143 | +0.23(+0.63%) |
Sep 27, 2017 | 36.53 | 36.74 | 36.38 | 36.49 | 848,284 | +0.03(+0.08%) |
Sep 26, 2017 | 36.76 | 36.80 | 36.41 | 36.46 | 954,554 | -0.51(-1.38%) |
Sep 25, 2017 | 37.39 | 37.39 | 36.95 | 36.97 | 1,378,297 | -0.53(-1.41%) |
Sep 22, 2017 | 37.38 | 37.55 | 37.18 | 37.50 | 731,941 | +0.04(+0.11%) |
Sep 21, 2017 | 37.53 | 37.59 | 37.45 | 37.46 | 551,528 | -0.30(-0.79%) |
Sep 20, 2017 | 37.92 | 37.98 | 37.58 | 37.76 | 689,484 | +0.10(+0.27%) |
Sep 19, 2017 | 38.13 | 38.19 | 37.41 | 37.66 | 1,646,183 | -0.73(-1.90%) |
Sep 18, 2017 | 38.67 | 38.76 | 38.31 | 38.39 | 699,263 | -0.27(-0.70%) |
Sep 15, 2017 | 38.45 | 38.68 | 38.36 | 38.66 | 558,230 | +0.30(+0.78%) |
Sep 14, 2017 | 38.32 | 38.45 | 38.17 | 38.36 | 1,144,611 | -1.38(-3.47%) |
Sep 13, 2017 | 39.87 | 39.88 | 39.66 | 39.74 | 328,948 | -0.44(-1.10%) |
Sep 12, 2017 | 40.35 | 40.35 | 40.04 | 40.18 | 499,244 | -0.17(-0.42%) |
Sep 11, 2017 | 40.04 | 40.49 | 40.04 | 40.35 | 1,330,121 | +0.42(+1.05%) |
Sep 08, 2017 | 39.78 | 39.93 | 39.78 | 39.93 | 579,281 | +0.50(+1.27%) |
Sep 07, 2017 | 39.39 | 39.56 | 39.35 | 39.43 | 371,490 | +0.10(+0.25%) |
Sep 06, 2017 | 39.41 | 39.46 | 39.26 | 39.33 | 275,297 | +0.00(+0.00%) |
Sep 05, 2017 | 39.59 | 39.59 | 39.01 | 39.33 | 554,945 | -0.39(-0.98%) |
Sep 01, 2017 | 39.83 | 39.83 | 39.59 | 39.72 | 394,880 | +0.09(+0.23%) |
Aug 31, 2017 | 39.45 | 39.68 | 39.43 | 39.63 | 468,458 | +0.43(+1.10%) |
Aug 30, 2017 | 39.02 | 39.24 | 38.99 | 39.20 | 520,652 | +0.56(+1.45%) |
Aug 29, 2017 | 38.52 | 38.71 | 38.51 | 38.64 | 338,595 | +0.16(+0.42%) |
Aug 28, 2017 | 38.57 | 38.60 | 38.44 | 38.48 | 188,238 | -0.02(-0.05%) |
Aug 25, 2017 | 38.42 | 38.70 | 38.35 | 38.50 | 1,065,933 | +0.31(+0.81%) |
Aug 24, 2017 | 38.81 | 38.42 | 38.13 | 38.19 | 1,375,704 | -0.62(-1.60%) |
Aug 23, 2017 | 38.77 | 38.90 | 38.75 | 38.81 | 313,449 | +0.10(+0.26%) |
Aug 22, 2017 | 38.49 | 38.73 | 38.43 | 38.71 | 492,358 | +0.21(+0.55%) |
Aug 21, 2017 | 38.49 | 38.62 | 38.35 | 38.50 | 594,483 | -0.27(-0.70%) |
Aug 18, 2017 | 38.84 | 38.93 | 38.61 | 38.77 | 504,788 | -0.23(-0.59%) |
Aug 17, 2017 | 39.34 | 39.45 | 38.99 | 39.00 | 658,883 | -0.39(-0.99%) |
Aug 16, 2017 | 39.14 | 39.43 | 39.13 | 39.39 | 469,225 | +0.47(+1.21%) |
Aug 15, 2017 | 39.10 | 39.12 | 38.89 | 38.92 | 513,930 | -0.23(-0.59%) |
Aug 14, 2017 | 39.10 | 39.23 | 39.00 | 39.15 | 437,882 | +0.15(+0.38%) |
Aug 11, 2017 | 38.84 | 39.13 | 38.77 | 39.00 | 471,195 | +0.12(+0.31%) |
Aug 10, 2017 | 39.55 | 39.55 | 38.83 | 38.88 | 1,000,846 | -1.14(-2.85%) |
Aug 09, 2017 | 40.22 | 40.22 | 39.84 | 40.02 | 925,273 | -0.54(-1.33%) |
Aug 08, 2017 | 40.35 | 40.68 | 40.33 | 40.56 | 796,852 | +0.57(+1.43%) |
Aug 07, 2017 | 39.89 | 40.05 | 39.89 | 39.99 | 797,798 | -0.35(-0.87%) |
Aug 04, 2017 | 40.36 | 40.43 | 40.20 | 40.34 | 546,489 | +0.14(+0.35%) |
Aug 03, 2017 | 39.94 | 40.22 | 39.76 | 40.20 | 673,886 | +0.39(+0.98%) |
Aug 02, 2017 | 40.16 | 40.20 | 39.72 | 39.81 | 1,094,003 | -0.90(-2.21%) |