Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.65 | 41.02 | 40.02 | 40.12 | 183,304 | -0.08(-0.19%) |
Oct 30, 2018 | 39.01 | 40.34 | 38.25 | 40.20 | 124,566 | +1.03(+2.62%) |
Oct 29, 2018 | 40.16 | 41.25 | 38.59 | 39.17 | 135,883 | -0.58(-1.45%) |
Oct 26, 2018 | 36.66 | 40.45 | 36.66 | 39.74 | 113,561 | +1.36(+3.54%) |
Oct 25, 2018 | 37.71 | 38.70 | 37.71 | 38.38 | 155,167 | +1.02(+2.73%) |
Oct 24, 2018 | 38.80 | 39.03 | 37.30 | 37.37 | 128,610 | -1.55(-3.97%) |
Oct 23, 2018 | 38.87 | 39.44 | 37.93 | 38.91 | 81,861 | -0.60(-1.53%) |
Oct 22, 2018 | 39.54 | 39.92 | 38.82 | 39.52 | 121,261 | +0.18(+0.46%) |
Oct 19, 2018 | 40.68 | 40.89 | 38.61 | 39.34 | 307,601 | -1.39(-3.40%) |
Oct 18, 2018 | 41.69 | 41.80 | 40.43 | 40.72 | 118,735 | -1.13(-2.70%) |
Oct 17, 2018 | 41.84 | 42.02 | 41.41 | 41.85 | 60,312 | -0.12(-0.29%) |
Oct 16, 2018 | 40.51 | 42.01 | 39.44 | 41.98 | 147,084 | +1.81(+4.51%) |
Oct 15, 2018 | 39.61 | 40.56 | 39.26 | 40.17 | 141,749 | +0.58(+1.48%) |
Oct 12, 2018 | 40.98 | 40.98 | 39.06 | 39.58 | 130,314 | -0.72(-1.78%) |
Oct 11, 2018 | 41.87 | 42.04 | 40.28 | 40.30 | 121,548 | -1.67(-3.98%) |
Oct 10, 2018 | 43.15 | 43.48 | 41.87 | 41.97 | 165,925 | -1.26(-2.92%) |
Oct 09, 2018 | 43.71 | 43.88 | 43.18 | 43.23 | 177,134 | -0.58(-1.33%) |
Oct 08, 2018 | 43.75 | 44.06 | 43.52 | 43.82 | 52,554 | +0.00(+0.00%) |
Oct 05, 2018 | 44.51 | 44.57 | 43.29 | 43.82 | 83,341 | -0.57(-1.28%) |
Oct 04, 2018 | 44.73 | 45.05 | 44.12 | 44.38 | 52,754 | -0.36(-0.80%) |
Oct 03, 2018 | 44.24 | 45.06 | 43.87 | 44.74 | 63,315 | +0.68(+1.54%) |
Oct 02, 2018 | 43.98 | 44.48 | 43.94 | 44.06 | 84,834 | +0.08(+0.17%) |
Oct 01, 2018 | 44.75 | 44.86 | 43.95 | 43.99 | 146,718 | -0.58(-1.29%) |
Sep 28, 2018 | 44.47 | 45.03 | 44.18 | 44.56 | 106,775 | +0.05(+0.11%) |
Sep 27, 2018 | 44.42 | 44.70 | 44.14 | 44.51 | 56,287 | +0.19(+0.43%) |
Sep 26, 2018 | 44.94 | 44.94 | 44.23 | 44.33 | 103,252 | -0.52(-1.16%) |
Sep 25, 2018 | 44.47 | 44.92 | 44.18 | 44.84 | 112,349 | +0.42(+0.96%) |
Sep 24, 2018 | 44.80 | 44.84 | 43.95 | 44.42 | 82,703 | -0.38(-0.84%) |
Sep 21, 2018 | 45.36 | 45.98 | 44.51 | 44.80 | 401,547 | -0.47(-1.04%) |
Sep 20, 2018 | 45.79 | 46.16 | 45.08 | 45.27 | 116,029 | -0.24(-0.52%) |
Sep 19, 2018 | 47.91 | 48.10 | 45.41 | 45.50 | 218,164 | -2.64(-5.48%) |
Sep 18, 2018 | 47.72 | 48.52 | 47.23 | 48.15 | 108,799 | +0.52(+1.09%) |
Sep 17, 2018 | 47.67 | 47.86 | 47.34 | 47.63 | 87,659 | +0.14(+0.30%) |
Sep 14, 2018 | 46.97 | 47.86 | 46.64 | 47.49 | 148,446 | +0.66(+1.41%) |
Sep 13, 2018 | 46.07 | 47.06 | 46.07 | 46.83 | 67,097 | +0.61(+1.33%) |
Sep 12, 2018 | 46.26 | 46.59 | 45.98 | 46.21 | 64,949 | +0.00(+0.00%) |
Sep 11, 2018 | 46.12 | 46.40 | 45.65 | 46.21 | 63,950 | +0.00(+0.00%) |
Sep 10, 2018 | 46.02 | 46.78 | 46.02 | 46.21 | 47,936 | +0.33(+0.72%) |
Sep 07, 2018 | 45.93 | 46.02 | 45.32 | 45.88 | 88,219 | -0.19(-0.41%) |
Sep 06, 2018 | 46.35 | 47.39 | 46.02 | 46.07 | 96,416 | -0.38(-0.81%) |
Sep 05, 2018 | 45.60 | 46.59 | 45.55 | 46.45 | 102,862 | +0.90(+1.97%) |
Sep 04, 2018 | 45.93 | 45.98 | 44.89 | 45.55 | 65,555 | -0.57(-1.23%) |
Aug 31, 2018 | 46.12 | 46.12 | 46.12 | 0 | +0.28(+0.62%) | |
Aug 30, 2018 | 46.12 | 46.31 | 45.60 | 45.83 | 55,847 | -0.28(-0.61%) |
Aug 29, 2018 | 45.98 | 46.26 | 45.65 | 46.12 | 140,341 | +0.14(+0.31%) |
Aug 28, 2018 | 46.26 | 46.73 | 45.88 | 45.98 | 85,904 | -0.24(-0.51%) |
Aug 27, 2018 | 45.98 | 46.73 | 45.98 | 46.21 | 72,768 | +0.47(+1.03%) |
Aug 24, 2018 | 45.83 | 46.02 | 45.50 | 45.74 | 139,539 | +0.05(+0.10%) |
Aug 23, 2018 | 46.49 | 46.49 | 45.50 | 45.69 | 101,566 | -0.90(-1.92%) |
Aug 22, 2018 | 46.87 | 47.16 | 46.12 | 46.59 | 89,620 | -0.38(-0.80%) |
Aug 21, 2018 | 46.40 | 47.44 | 45.83 | 46.97 | 123,236 | +0.80(+1.74%) |
Aug 20, 2018 | 46.31 | 46.68 | 46.07 | 46.16 | 99,427 | -0.05(-0.10%) |
Aug 17, 2018 | 45.27 | 46.26 | 45.03 | 46.21 | 100,307 | +0.85(+1.87%) |
Aug 16, 2018 | 45.27 | 45.98 | 45.15 | 45.36 | 186,768 | +0.05(+0.10%) |
Aug 15, 2018 | 45.55 | 45.55 | 44.61 | 45.32 | 115,612 | -0.38(-0.83%) |
Aug 14, 2018 | 45.36 | 46.02 | 45.27 | 45.69 | 70,647 | +0.52(+1.15%) |
Aug 13, 2018 | 45.55 | 45.98 | 45.08 | 45.17 | 61,226 | -0.33(-0.73%) |
Aug 10, 2018 | 45.88 | 46.12 | 45.36 | 45.50 | 71,466 | -0.61(-1.33%) |
Aug 09, 2018 | 46.07 | 46.45 | 45.79 | 46.12 | 61,130 | +0.09(+0.20%) |
Aug 08, 2018 | 46.02 | 46.68 | 45.27 | 46.02 | 102,919 | +0.00(+0.00%) |
Aug 07, 2018 | 46.07 | 46.54 | 45.55 | 46.02 | 142,461 | +0.19(+0.41%) |
Aug 06, 2018 | 45.22 | 45.98 | 44.94 | 45.83 | 86,028 | +0.66(+1.46%) |
Aug 03, 2018 | 45.83 | 46.21 | 44.84 | 45.17 | 129,890 | -0.71(-1.54%) |
Aug 02, 2018 | 45.27 | 46.21 | 44.37 | 45.88 | 70,372 | +0.33(+0.72%) |
Aug 01, 2018 | 46.35 | 46.54 | 45.22 | 45.55 | 131,174 | -0.97(-2.09%) |
Jul 31, 2018 | 44.55 | 46.57 | 44.55 | 46.52 | 234,071 | +2.16(+4.88%) |
Jul 30, 2018 | 44.83 | 45.49 | 44.27 | 44.36 | 148,076 | -0.52(-1.15%) |
Jul 27, 2018 | 45.86 | 46.34 | 44.83 | 44.88 | 144,130 | -1.08(-2.35%) |
Jul 26, 2018 | 44.41 | 46.01 | 44.41 | 45.96 | 244,634 | +1.83(+4.16%) |
Jul 25, 2018 | 46.38 | 46.38 | 43.72 | 44.12 | 258,483 | -2.16(-4.67%) |
Jul 24, 2018 | 46.48 | 44.12 | 46.29 | 344,893 | +2.16(+4.90%) | |
Jul 23, 2018 | 43.84 | 44.17 | 43.51 | 44.12 | 114,794 | +0.19(+0.43%) |
Jul 20, 2018 | 43.61 | 44.50 | 43.56 | 43.94 | 96,580 | +0.24(+0.54%) |
Jul 19, 2018 | 42.85 | 43.84 | 42.85 | 43.70 | 113,603 | +0.42(+0.98%) |
Jul 18, 2018 | 42.95 | 43.42 | 42.71 | 43.28 | 167,084 | +0.28(+0.66%) |
Jul 17, 2018 | 42.81 | 43.18 | 42.81 | 43.00 | 81,777 | +0.09(+0.22%) |
Jul 16, 2018 | 43.65 | 43.75 | 42.85 | 42.90 | 77,405 | -0.89(-2.04%) |
Jul 13, 2018 | 43.51 | 43.91 | 43.51 | 43.79 | 124,825 | +0.24(+0.54%) |
Jul 12, 2018 | 43.84 | 43.84 | 43.14 | 43.56 | 75,024 | +0.00(+0.00%) |
Jul 11, 2018 | 43.94 | 44.17 | 43.51 | 43.56 | 100,535 | -0.66(-1.49%) |
Jul 10, 2018 | 44.22 | 44.78 | 43.79 | 44.22 | 102,660 | +0.00(+0.00%) |
Jul 09, 2018 | 43.79 | 44.41 | 43.70 | 44.22 | 86,615 | +0.71(+1.62%) |
Jul 06, 2018 | 43.37 | 43.79 | 43.09 | 43.51 | 82,833 | +0.09(+0.22%) |
Jul 05, 2018 | 42.67 | 43.51 | 42.52 | 43.42 | 125,976 | +0.80(+1.88%) |
Jul 03, 2018 | 42.62 | 42.62 | 42.62 | 0 | -0.14(-0.33%) | |
Jul 02, 2018 | 42.10 | 42.85 | 41.82 | 42.76 | 123,702 | +0.33(+0.78%) |
Jun 29, 2018 | 42.52 | 43.14 | 42.34 | 42.43 | 98,539 | -0.05(-0.11%) |
Jun 28, 2018 | 42.20 | 42.76 | 41.58 | 42.48 | 100,117 | +0.09(+0.22%) |
Jun 27, 2018 | 42.95 | 43.37 | 42.38 | 42.38 | 63,856 | -0.47(-1.10%) |
Jun 26, 2018 | 42.67 | 43.14 | 42.48 | 42.85 | 58,812 | +0.24(+0.55%) |
Jun 25, 2018 | 42.85 | 42.90 | 42.20 | 42.62 | 155,112 | -0.52(-1.20%) |
Jun 22, 2018 | 43.56 | 43.84 | 43.00 | 43.14 | 254,708 | -0.05(-0.11%) |
Jun 21, 2018 | 43.61 | 43.65 | 42.62 | 43.18 | 174,277 | -0.42(-0.97%) |
Jun 20, 2018 | 43.75 | 43.98 | 43.09 | 43.61 | 128,182 | +0.09(+0.22%) |
Jun 19, 2018 | 43.84 | 43.94 | 43.04 | 43.51 | 156,023 | -0.66(-1.49%) |
Jun 18, 2018 | 43.94 | 44.22 | 43.49 | 44.17 | 144,735 | +0.19(+0.43%) |
Jun 15, 2018 | 44.45 | 43.70 | 43.98 | 298,493 | -0.14(-0.32%) | |
Jun 14, 2018 | 44.17 | 44.17 | 43.75 | 44.12 | 119,146 | +0.24(+0.54%) |
Jun 13, 2018 | 43.98 | 43.98 | 43.47 | 43.89 | 142,021 | +0.24(+0.54%) |
Jun 12, 2018 | 45.54 | 45.54 | 43.37 | 43.65 | 215,953 | -2.07(-4.53%) |
Jun 11, 2018 | 45.49 | 45.91 | 45.35 | 45.72 | 78,491 | +0.14(+0.31%) |
Jun 08, 2018 | 45.35 | 45.77 | 45.06 | 45.58 | 128,825 | +0.24(+0.52%) |
Jun 07, 2018 | 45.63 | 45.82 | 45.02 | 45.35 | 76,716 | -0.14(-0.31%) |
Jun 06, 2018 | 45.16 | 45.58 | 44.64 | 45.49 | 109,954 | +0.33(+0.73%) |
Jun 05, 2018 | 44.55 | 45.16 | 44.45 | 45.16 | 118,233 | +0.56(+1.27%) |
Jun 04, 2018 | 44.45 | 44.64 | 44.12 | 44.59 | 134,228 | +0.38(+0.85%) |
Jun 01, 2018 | 43.65 | 44.31 | 43.61 | 44.22 | 151,095 | +0.71(+1.62%) |
May 31, 2018 | 44.59 | 44.59 | 43.28 | 43.51 | 94,079 | -1.13(-2.53%) |
May 30, 2018 | 43.61 | 44.74 | 43.51 | 44.64 | 108,967 | +1.32(+3.04%) |
May 29, 2018 | 43.18 | 43.65 | 42.81 | 43.32 | 111,516 | -0.14(-0.32%) |
May 25, 2018 | 43.47 | 43.47 | 43.47 | 0 | -0.24(-0.54%) | |
May 24, 2018 | 43.56 | 43.75 | 43.23 | 43.70 | 155,437 | +0.14(+0.32%) |
May 23, 2018 | 43.70 | 43.84 | 43.00 | 43.56 | 144,977 | -0.24(-0.54%) |
May 22, 2018 | 44.41 | 44.55 | 43.79 | 43.79 | 138,877 | -0.52(-1.17%) |
May 21, 2018 | 43.56 | 44.36 | 43.37 | 44.31 | 67,091 | +1.13(+2.61%) |
May 18, 2018 | 43.23 | 43.56 | 43.00 | 43.18 | 133,623 | +0.09(+0.22%) |
May 17, 2018 | 42.71 | 43.37 | 42.62 | 43.09 | 107,410 | +0.38(+0.88%) |
May 16, 2018 | 42.38 | 43.09 | 42.05 | 42.71 | 141,455 | +0.52(+1.23%) |
May 15, 2018 | 42.24 | 42.52 | 42.05 | 42.20 | 71,532 | -0.14(-0.33%) |
May 14, 2018 | 42.52 | 43.23 | 42.10 | 42.34 | 84,226 | -0.19(-0.44%) |
May 11, 2018 | 41.91 | 42.76 | 41.30 | 42.52 | 88,567 | +0.38(+0.89%) |
May 10, 2018 | 42.29 | 42.38 | 38.81 | 42.15 | 103,688 | +0.05(+0.11%) |
May 09, 2018 | 41.87 | 42.48 | 41.40 | 42.10 | 144,570 | +0.38(+0.90%) |
May 08, 2018 | 41.25 | 41.82 | 41.25 | 41.73 | 129,003 | +0.42(+1.03%) |
May 07, 2018 | 41.11 | 41.77 | 40.20 | 41.30 | 105,674 | +0.09(+0.23%) |
May 04, 2018 | 39.98 | 41.82 | 39.89 | 41.21 | 201,564 | +1.03(+2.58%) |
May 03, 2018 | 40.50 | 40.78 | 39.66 | 40.17 | 122,084 | -0.42(-1.04%) |
May 02, 2018 | 41.58 | 41.58 | 40.55 | 40.60 | 137,208 | -0.78(-1.89%) |
May 01, 2018 | 40.81 | 41.42 | 38.66 | 41.38 | 157,904 | +2.91(+7.56%) |
Apr 30, 2018 | 39.03 | 39.27 | 38.47 | 38.47 | 68,891 | -0.52(-1.32%) |
Apr 27, 2018 | 39.13 | 39.55 | 38.75 | 38.98 | 62,085 | -0.19(-0.48%) |
Apr 26, 2018 | 39.78 | 39.78 | 38.98 | 39.17 | 60,779 | -0.47(-1.18%) |
Apr 25, 2018 | 39.64 | 40.30 | 39.20 | 39.64 | 92,185 | -0.05(-0.12%) |
Apr 24, 2018 | 40.63 | 40.63 | 39.06 | 39.69 | 95,557 | -0.70(-1.74%) |
Apr 23, 2018 | 40.49 | 40.72 | 40.20 | 40.39 | 53,503 | +0.05(+0.12%) |
Apr 20, 2018 | 40.34 | 40.53 | 40.02 | 40.34 | 88,006 | -0.19(-0.46%) |
Apr 19, 2018 | 40.81 | 41.33 | 40.49 | 40.53 | 90,831 | -0.38(-0.92%) |
Apr 18, 2018 | 41.10 | 41.38 | 40.91 | 40.91 | 138,675 | -0.05(-0.11%) |
Apr 17, 2018 | 40.30 | 41.00 | 40.25 | 40.95 | 115,317 | +0.66(+1.63%) |
Apr 16, 2018 | 39.78 | 40.39 | 39.59 | 40.30 | 86,534 | +0.89(+2.26%) |
Apr 13, 2018 | 39.27 | 39.85 | 39.20 | 39.41 | 95,383 | +0.23(+0.60%) |
Apr 12, 2018 | 39.13 | 39.66 | 38.70 | 39.17 | 86,665 | +0.28(+0.72%) |
Apr 11, 2018 | 38.66 | 39.03 | 38.09 | 38.89 | 69,871 | +0.05(+0.12%) |
Apr 10, 2018 | 38.61 | 39.36 | 38.52 | 38.84 | 74,308 | +0.80(+2.10%) |
Apr 09, 2018 | 38.70 | 39.03 | 38.00 | 38.05 | 140,570 | -0.47(-1.22%) |
Apr 06, 2018 | 39.03 | 39.59 | 38.05 | 38.52 | 99,412 | -0.80(-2.03%) |
Apr 05, 2018 | 38.89 | 39.36 | 38.66 | 39.31 | 101,681 | +0.70(+1.82%) |
Apr 04, 2018 | 37.62 | 38.80 | 37.62 | 38.61 | 93,740 | +0.70(+1.86%) |
Apr 03, 2018 | 37.44 | 38.05 | 37.06 | 37.91 | 180,171 | +0.70(+1.89%) |
Apr 02, 2018 | 38.05 | 38.23 | 36.87 | 37.20 | 134,641 | -1.03(-2.70%) |
Mar 29, 2018 | 38.23 | 38.23 | 38.23 | 0 | +0.94(+2.52%) | |
Mar 28, 2018 | 37.62 | 37.86 | 37.15 | 37.30 | 88,063 | -0.19(-0.50%) |
Mar 27, 2018 | 38.28 | 38.42 | 37.34 | 37.48 | 102,193 | -0.61(-1.60%) |
Mar 26, 2018 | 37.76 | 38.23 | 37.30 | 38.09 | 171,666 | +0.94(+2.53%) |
Mar 23, 2018 | 38.61 | 38.61 | 37.11 | 37.15 | 143,734 | -1.31(-3.41%) |
Mar 22, 2018 | 39.36 | 39.59 | 38.37 | 38.47 | 139,492 | -1.36(-3.42%) |
Mar 21, 2018 | 39.59 | 40.20 | 39.55 | 39.83 | 59,623 | +0.23(+0.59%) |
Mar 20, 2018 | 39.69 | 40.20 | 39.41 | 39.59 | 74,062 | -0.05(-0.12%) |
Mar 19, 2018 | 40.02 | 40.25 | 38.96 | 39.64 | 144,890 | -0.52(-1.29%) |
Mar 16, 2018 | 39.22 | 40.20 | 39.01 | 40.16 | 551,553 | +0.84(+2.15%) |
Mar 15, 2018 | 39.55 | 39.78 | 39.08 | 39.31 | 132,427 | -0.19(-0.48%) |
Mar 14, 2018 | 40.53 | 40.53 | 39.41 | 39.50 | 121,814 | -0.80(-1.98%) |
Mar 13, 2018 | 40.44 | 40.63 | 39.83 | 40.30 | 163,769 | +0.05(+0.12%) |
Mar 12, 2018 | 40.30 | 40.81 | 38.82 | 40.25 | 106,847 | +0.00(+0.00%) |
Mar 09, 2018 | 39.41 | 40.30 | 39.27 | 40.25 | 90,011 | +1.27(+3.25%) |
Mar 08, 2018 | 39.27 | 39.50 | 38.52 | 38.98 | 101,108 | -0.14(-0.36%) |
Mar 07, 2018 | 38.09 | 39.17 | 38.09 | 39.13 | 112,135 | +0.75(+1.96%) |
Mar 06, 2018 | 37.86 | 38.66 | 37.53 | 38.37 | 161,901 | +0.56(+1.49%) |
Mar 05, 2018 | 37.25 | 38.14 | 37.06 | 37.81 | 95,191 | +0.42(+1.13%) |
Mar 02, 2018 | 36.59 | 37.81 | 36.40 | 37.39 | 171,427 | +0.52(+1.40%) |
Mar 01, 2018 | 36.73 | 37.62 | 36.08 | 36.87 | 275,875 | +0.14(+0.38%) |
Feb 28, 2018 | 38.66 | 38.66 | 36.64 | 36.73 | 200,692 | -1.69(-4.40%) |
Feb 27, 2018 | 39.08 | 39.31 | 38.37 | 38.42 | 100,574 | -0.56(-1.44%) |
Feb 26, 2018 | 38.37 | 39.03 | 38.28 | 38.98 | 85,008 | +0.66(+1.71%) |
Feb 23, 2018 | 38.09 | 38.56 | 37.91 | 38.33 | 215,475 | +0.56(+1.49%) |
Feb 22, 2018 | 38.47 | 38.52 | 37.67 | 37.76 | 176,086 | -0.56(-1.47%) |
Feb 21, 2018 | 38.70 | 40.02 | 38.33 | 38.33 | 107,593 | +0.94(+2.51%) |
Feb 20, 2018 | 39.64 | 41.05 | 37.39 | 37.39 | 234,335 | -4.32(-10.35%) |
Feb 16, 2018 | 41.71 | 41.71 | 41.71 | 0 | +0.33(+0.79%) | |
Feb 15, 2018 | 41.38 | 41.38 | 40.63 | 41.38 | 75,087 | +0.38(+0.92%) |
Feb 14, 2018 | 39.69 | 41.05 | 39.69 | 41.00 | 98,285 | +0.84(+2.10%) |
Feb 13, 2018 | 39.59 | 40.25 | 39.41 | 40.16 | 85,239 | +0.14(+0.35%) |
Feb 12, 2018 | 39.13 | 40.20 | 39.08 | 40.02 | 111,554 | +0.94(+2.40%) |
Feb 09, 2018 | 39.41 | 39.55 | 38.05 | 39.08 | 228,397 | +0.14(+0.36%) |
Feb 08, 2018 | 40.20 | 38.94 | 38.94 | 104,715 | -1.27(-3.15%) | |
Feb 07, 2018 | 39.78 | 40.53 | 39.64 | 40.20 | 124,079 | +0.28(+0.71%) |
Feb 06, 2018 | 39.45 | 40.34 | 39.05 | 39.92 | 279,552 | -1.13(-2.74%) |
Feb 05, 2018 | 41.66 | 41.80 | 40.53 | 41.05 | 76,082 | -0.89(-2.13%) |
Feb 02, 2018 | 42.50 | 42.50 | 41.71 | 41.94 | 120,841 | -0.75(-1.76%) |
Feb 01, 2018 | 42.41 | 42.93 | 42.27 | 42.69 | 124,730 | +0.19(+0.44%) |
Jan 31, 2018 | 42.64 | 43.02 | 42.41 | 42.50 | 118,222 | +0.10(+0.24%) |
Jan 30, 2018 | 41.65 | 42.50 | 41.65 | 42.40 | 94,132 | +0.33(+0.78%) |
Jan 29, 2018 | 42.82 | 42.92 | 42.00 | 42.07 | 113,898 | -0.89(-2.07%) |
Jan 26, 2018 | 42.92 | 43.20 | 42.50 | 42.96 | 59,406 | +0.23(+0.55%) |
Jan 25, 2018 | 42.17 | 42.78 | 41.42 | 42.73 | 231,844 | +0.80(+1.90%) |
Jan 24, 2018 | 42.36 | 42.73 | 41.84 | 41.93 | 132,942 | -0.14(-0.33%) |
Jan 23, 2018 | 42.12 | 42.31 | 40.72 | 42.07 | 86,922 | -0.19(-0.44%) |
Jan 22, 2018 | 42.45 | 42.54 | 42.03 | 42.26 | 77,746 | -0.23(-0.55%) |
Jan 19, 2018 | 41.61 | 42.50 | 38.94 | 42.50 | 147,829 | +0.80(+1.91%) |
Jan 18, 2018 | 42.45 | 42.45 | 41.65 | 41.70 | 81,916 | -0.80(-1.87%) |
Jan 17, 2018 | 42.03 | 42.73 | 41.91 | 42.50 | 134,173 | +0.42(+1.00%) |
Jan 16, 2018 | 42.78 | 43.20 | 41.89 | 42.07 | 129,612 | -0.56(-1.32%) |
Jan 12, 2018 | 42.64 | 42.64 | 42.64 | 0 | +0.23(+0.55%) | |
Jan 11, 2018 | 41.98 | 42.54 | 41.84 | 42.40 | 137,281 | +0.51(+1.23%) |
Jan 10, 2018 | 42.03 | 42.07 | 41.70 | 41.89 | 95,206 | -0.14(-0.33%) |
Jan 09, 2018 | 42.40 | 42.47 | 41.98 | 42.03 | 96,176 | -0.47(-1.10%) |
Jan 08, 2018 | 42.40 | 42.68 | 42.03 | 42.50 | 141,049 | +0.00(+0.00%) |
Jan 05, 2018 | 42.78 | 42.87 | 42.03 | 42.50 | 116,073 | -0.23(-0.55%) |
Jan 04, 2018 | 42.40 | 42.87 | 42.36 | 42.73 | 135,090 | +0.66(+1.56%) |
Jan 03, 2018 | 42.17 | 42.50 | 41.79 | 42.07 | 104,340 | -0.09(-0.22%) |
Jan 02, 2018 | 43.24 | 42.96 | 42.07 | 42.17 | 116,882 | -0.80(-1.85%) |
Dec 29, 2017 | 42.96 | 42.96 | 42.96 | 0 | +0.19(+0.44%) | |
Dec 28, 2017 | 42.45 | 42.78 | 42.07 | 42.78 | 104,422 | +0.33(+0.77%) |
Dec 27, 2017 | 42.26 | 42.54 | 42.07 | 42.45 | 66,136 | +0.23(+0.55%) |
Dec 26, 2017 | 42.03 | 42.31 | 42.03 | 42.21 | 76,205 | +0.14(+0.33%) |
Dec 22, 2017 | 42.54 | 42.54 | 41.89 | 42.07 | 115,203 | -0.33(-0.77%) |
Dec 21, 2017 | 42.54 | 42.59 | 41.98 | 42.40 | 117,630 | +0.09(+0.22%) |
Dec 20, 2017 | 42.82 | 43.20 | 42.12 | 42.31 | 129,126 | -0.19(-0.44%) |
Dec 19, 2017 | 43.15 | 43.81 | 42.36 | 42.50 | 98,346 | -0.42(-0.98%) |
Dec 18, 2017 | 42.31 | 43.43 | 42.31 | 42.92 | 208,156 | +0.98(+2.34%) |
Dec 15, 2017 | 42.12 | 42.50 | 41.75 | 41.93 | 448,427 | -0.05(-0.11%) |
Dec 14, 2017 | 42.45 | 42.96 | 41.84 | 41.98 | 157,620 | -0.47(-1.10%) |
Dec 13, 2017 | 41.89 | 42.96 | 41.89 | 42.45 | 157,739 | +0.51(+1.23%) |
Dec 12, 2017 | 42.45 | 42.68 | 41.89 | 41.93 | 109,154 | -0.42(-0.99%) |
Dec 11, 2017 | 42.50 | 42.54 | 42.11 | 42.36 | 115,891 | -0.09(-0.22%) |
Dec 08, 2017 | 43.20 | 43.20 | 42.45 | 42.45 | 71,947 | -0.61(-1.41%) |
Dec 07, 2017 | 42.96 | 43.67 | 42.73 | 43.06 | 98,216 | +0.09(+0.22%) |
Dec 06, 2017 | 42.68 | 43.53 | 42.73 | 42.96 | 98,412 | +0.23(+0.55%) |
Dec 05, 2017 | 43.10 | 43.48 | 42.68 | 42.73 | 132,617 | -0.37(-0.87%) |
Dec 04, 2017 | 42.59 | 43.43 | 41.42 | 43.10 | 250,224 | +0.94(+2.22%) |
Dec 01, 2017 | 43.34 | 42.17 | 42.17 | 246,436 | -1.17(-2.70%) | |
Nov 30, 2017 | 43.81 | 43.95 | 43.29 | 43.34 | 213,904 | -0.05(-0.11%) |
Nov 29, 2017 | 44.18 | 44.18 | 42.92 | 43.38 | 248,324 | -0.70(-1.59%) |
Nov 28, 2017 | 42.45 | 44.09 | 42.45 | 44.09 | 276,033 | +1.83(+4.32%) |
Nov 27, 2017 | 42.31 | 42.64 | 42.17 | 42.26 | 133,877 | +0.00(+0.00%) |
Nov 24, 2017 | 42.45 | 42.54 | 42.03 | 42.26 | 41,751 | -0.14(-0.33%) |
Nov 22, 2017 | 42.78 | 43.48 | 42.31 | 42.40 | 84,844 | -0.33(-0.77%) |
Nov 21, 2017 | 42.26 | 43.34 | 42.17 | 42.73 | 134,729 | +0.80(+1.90%) |
Nov 20, 2017 | 41.61 | 42.21 | 41.37 | 41.93 | 159,838 | +0.42(+1.01%) |
Nov 17, 2017 | 41.19 | 42.36 | 40.76 | 41.51 | 349,368 | +0.09(+0.23%) |
Nov 16, 2017 | 41.42 | 42.03 | 41.23 | 41.42 | 206,238 | +0.09(+0.23%) |
Nov 15, 2017 | 41.37 | 41.79 | 40.90 | 41.33 | 148,796 | -0.28(-0.67%) |
Nov 14, 2017 | 41.42 | 41.65 | 40.95 | 41.61 | 92,559 | +0.09(+0.23%) |
Nov 13, 2017 | 41.04 | 42.07 | 40.39 | 41.51 | 302,076 | +0.33(+0.80%) |
Nov 10, 2017 | 41.04 | 41.51 | 40.95 | 41.19 | 174,063 | +0.05(+0.11%) |
Nov 09, 2017 | 40.76 | 41.28 | 40.41 | 41.14 | 184,620 | +0.19(+0.46%) |
Nov 08, 2017 | 40.58 | 41.14 | 40.25 | 40.95 | 101,647 | +0.19(+0.46%) |
Nov 07, 2017 | 41.51 | 41.56 | 40.58 | 40.76 | 152,018 | -0.70(-1.69%) |
Nov 06, 2017 | 41.37 | 41.56 | 40.44 | 41.47 | 153,093 | +0.14(+0.34%) |
Nov 03, 2017 | 42.36 | 42.36 | 41.23 | 41.33 | 136,779 | -1.03(-2.43%) |
Nov 02, 2017 | 42.21 | 42.54 | 41.93 | 42.36 | 174,670 | +0.28(+0.67%) |