Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.35 | 64.45 | 62.85 | 64.00 | 22,165 | +0.60(+0.95%) |
Jul 30, 2018 | 62.50 | 63.60 | 62.45 | 63.40 | 30,720 | +0.85(+1.36%) |
Jul 27, 2018 | 64.25 | 64.70 | 62.42 | 62.55 | 34,200 | -1.70(-2.65%) |
Jul 26, 2018 | 64.65 | 65.82 | 63.75 | 64.25 | 25,917 | -0.30(-0.46%) |
Jul 25, 2018 | 64.35 | 64.80 | 63.55 | 64.55 | 48,484 | +0.30(+0.47%) |
Jul 24, 2018 | 63.90 | 64.60 | 63.75 | 64.25 | 47,962 | +0.35(+0.55%) |
Jul 23, 2018 | 64.20 | 64.55 | 63.40 | 63.90 | 49,218 | -0.60(-0.93%) |
Jul 20, 2018 | 63.50 | 64.95 | 63.45 | 64.50 | 48,819 | +1.10(+1.74%) |
Jul 19, 2018 | 63.70 | 65.40 | 63.20 | 63.40 | 108,397 | -0.25(-0.39%) |
Jul 18, 2018 | 63.50 | 63.85 | 62.40 | 63.65 | 26,995 | +0.25(+0.39%) |
Jul 17, 2018 | 62.85 | 63.90 | 62.65 | 63.40 | 22,628 | +0.60(+0.96%) |
Jul 16, 2018 | 62.70 | 62.85 | 61.90 | 62.80 | 35,113 | +0.10(+0.16%) |
Jul 13, 2018 | 63.95 | 64.25 | 62.50 | 62.70 | 50,562 | -1.00(-1.57%) |
Jul 12, 2018 | 64.10 | 64.70 | 63.15 | 63.70 | 38,323 | -0.15(-0.23%) |
Jul 11, 2018 | 63.00 | 64.30 | 62.05 | 63.85 | 47,238 | +0.50(+0.79%) |
Jul 10, 2018 | 64.55 | 65.30 | 62.85 | 63.35 | 68,664 | -1.15(-1.78%) |
Jul 09, 2018 | 64.45 | 64.45 | 63.50 | 64.50 | 34,459 | +0.30(+0.47%) |
Jul 06, 2018 | 64.50 | 64.95 | 63.95 | 64.20 | 29,850 | -0.25(-0.39%) |
Jul 05, 2018 | 64.05 | 64.80 | 63.10 | 64.45 | 39,753 | +0.60(+0.94%) |
Jul 03, 2018 | 63.85 | 63.85 | 63.85 | 0 | +0.90(+1.43%) | |
Jul 02, 2018 | 61.70 | 63.55 | 60.55 | 62.95 | 63,346 | +1.05(+1.70%) |
Jun 29, 2018 | 63.60 | 63.60 | 61.70 | 61.90 | 44,209 | -1.50(-2.37%) |
Jun 28, 2018 | 62.30 | 65.01 | 62.30 | 63.40 | 35,829 | +0.85(+1.36%) |
Jun 27, 2018 | 64.10 | 64.47 | 62.45 | 62.55 | 73,965 | -1.30(-2.04%) |
Jun 26, 2018 | 64.05 | 67.85 | 63.85 | 63.85 | 111,579 | -0.15(-0.23%) |
Jun 25, 2018 | 65.45 | 65.45 | 63.10 | 64.00 | 140,226 | -1.15(-1.77%) |
Jun 22, 2018 | 66.70 | 66.80 | 64.58 | 65.15 | 181,827 | -1.20(-1.81%) |
Jun 21, 2018 | 67.60 | 68.20 | 66.10 | 66.35 | 52,186 | -1.05(-1.56%) |
Jun 20, 2018 | 67.65 | 67.75 | 66.80 | 67.40 | 43,883 | -0.35(-0.52%) |
Jun 19, 2018 | 66.55 | 67.95 | 66.15 | 67.75 | 36,061 | +1.00(+1.50%) |
Jun 18, 2018 | 64.90 | 67.10 | 64.15 | 66.75 | 56,036 | +1.85(+2.85%) |
Jun 15, 2018 | 65.00 | 63.60 | 64.90 | 98,953 | +1.30(+2.04%) | |
Jun 14, 2018 | 64.10 | 64.45 | 63.15 | 63.60 | 43,160 | -0.45(-0.70%) |
Jun 13, 2018 | 64.30 | 64.60 | 63.20 | 64.05 | 32,244 | -0.20(-0.31%) |
Jun 12, 2018 | 65.00 | 65.00 | 63.85 | 64.25 | 31,956 | -0.65(-1.00%) |
Jun 11, 2018 | 65.00 | 65.00 | 64.15 | 64.90 | 42,211 | +0.05(+0.08%) |
Jun 08, 2018 | 64.55 | 65.00 | 64.50 | 64.85 | 37,066 | +0.10(+0.15%) |
Jun 07, 2018 | 64.80 | 65.00 | 64.15 | 64.75 | 38,696 | -0.05(-0.08%) |
Jun 06, 2018 | 65.00 | 65.00 | 63.70 | 64.80 | 42,614 | -0.20(-0.31%) |
Jun 05, 2018 | 65.00 | 65.00 | 64.00 | 65.00 | 47,114 | +0.25(+0.39%) |
Jun 04, 2018 | 63.25 | 64.90 | 63.25 | 64.75 | 37,002 | +1.85(+2.94%) |
Jun 01, 2018 | 62.60 | 63.20 | 62.11 | 62.90 | 55,704 | +0.50(+0.80%) |
May 31, 2018 | 63.75 | 63.80 | 61.90 | 62.40 | 48,818 | -1.30(-2.04%) |
May 30, 2018 | 65.10 | 65.25 | 63.50 | 63.70 | 47,119 | -1.30(-2.00%) |
May 29, 2018 | 64.75 | 65.90 | 63.50 | 65.00 | 63,226 | +0.35(+0.54%) |
May 25, 2018 | 64.65 | 64.65 | 64.65 | 0 | -0.20(-0.31%) | |
May 24, 2018 | 64.05 | 66.10 | 62.10 | 64.85 | 135,938 | +0.85(+1.33%) |
May 23, 2018 | 63.50 | 64.15 | 62.65 | 64.00 | 123,389 | +1.35(+2.15%) |
May 22, 2018 | 56.20 | 64.65 | 55.73 | 62.65 | 418,556 | +7.95(+14.53%) |
May 21, 2018 | 54.80 | 55.75 | 54.55 | 54.70 | 49,991 | +0.10(+0.18%) |
May 18, 2018 | 55.10 | 55.10 | 53.60 | 54.60 | 51,397 | -0.05(-0.09%) |
May 17, 2018 | 54.50 | 55.05 | 54.45 | 54.65 | 16,938 | +0.25(+0.46%) |
May 16, 2018 | 53.90 | 54.60 | 53.80 | 54.40 | 13,854 | +0.75(+1.40%) |
May 15, 2018 | 53.80 | 54.30 | 52.75 | 53.65 | 18,525 | -0.20(-0.37%) |
May 14, 2018 | 54.15 | 54.40 | 53.80 | 53.85 | 15,912 | -0.20(-0.37%) |
May 11, 2018 | 55.20 | 55.52 | 54.05 | 54.05 | 20,177 | -1.20(-2.17%) |
May 10, 2018 | 55.10 | 55.70 | 54.90 | 55.25 | 13,039 | +0.15(+0.27%) |
May 09, 2018 | 55.15 | 56.80 | 54.35 | 55.10 | 20,160 | +0.25(+0.46%) |
May 08, 2018 | 53.90 | 55.00 | 53.90 | 54.85 | 14,221 | +0.90(+1.67%) |
May 07, 2018 | 53.25 | 54.55 | 52.72 | 53.95 | 16,357 | +0.75(+1.41%) |
May 04, 2018 | 52.40 | 53.75 | 52.20 | 53.20 | 17,430 | +0.70(+1.33%) |
May 03, 2018 | 53.45 | 53.45 | 52.20 | 52.50 | 16,599 | -1.10(-2.05%) |
May 02, 2018 | 53.60 | 53.95 | 53.40 | 53.60 | 14,727 | +0.00(+0.00%) |
May 01, 2018 | 53.35 | 53.95 | 52.70 | 53.60 | 25,477 | +0.30(+0.56%) |
Apr 30, 2018 | 52.85 | 53.45 | 52.55 | 53.30 | 27,693 | +0.60(+1.14%) |
Apr 27, 2018 | 52.95 | 53.25 | 52.35 | 52.70 | 18,590 | -0.15(-0.28%) |
Apr 26, 2018 | 53.60 | 54.25 | 52.75 | 52.85 | 38,349 | -0.60(-1.12%) |
Apr 25, 2018 | 53.10 | 53.85 | 53.10 | 53.45 | 24,513 | +0.35(+0.66%) |
Apr 24, 2018 | 52.50 | 53.35 | 52.05 | 53.10 | 21,995 | +0.70(+1.34%) |
Apr 23, 2018 | 52.10 | 52.90 | 51.50 | 52.40 | 21,562 | +0.30(+0.58%) |
Apr 20, 2018 | 51.45 | 52.20 | 51.45 | 52.10 | 27,876 | +0.60(+1.17%) |
Apr 19, 2018 | 51.30 | 51.80 | 51.30 | 51.50 | 25,919 | +0.05(+0.10%) |
Apr 18, 2018 | 51.30 | 51.90 | 51.30 | 51.45 | 25,737 | +0.30(+0.59%) |
Apr 17, 2018 | 51.10 | 51.50 | 50.65 | 51.15 | 13,906 | +0.35(+0.69%) |
Apr 16, 2018 | 50.60 | 51.33 | 50.35 | 50.80 | 16,461 | +0.40(+0.79%) |
Apr 13, 2018 | 50.60 | 50.80 | 49.80 | 50.40 | 13,615 | +0.10(+0.20%) |
Apr 12, 2018 | 50.90 | 51.75 | 50.00 | 50.30 | 39,449 | -0.25(-0.49%) |
Apr 11, 2018 | 49.75 | 50.65 | 49.45 | 50.55 | 45,429 | +0.75(+1.51%) |
Apr 10, 2018 | 50.00 | 50.30 | 49.40 | 49.80 | 29,324 | +0.20(+0.40%) |
Apr 09, 2018 | 50.70 | 51.55 | 49.60 | 49.60 | 49,802 | -0.70(-1.39%) |
Apr 06, 2018 | 50.95 | 51.40 | 49.75 | 50.30 | 60,974 | -0.85(-1.66%) |
Apr 05, 2018 | 52.45 | 52.45 | 50.60 | 51.15 | 58,876 | -1.05(-2.01%) |
Apr 04, 2018 | 51.10 | 52.35 | 50.00 | 52.20 | 34,392 | +2.10(+4.19%) |
Apr 03, 2018 | 49.65 | 50.70 | 48.90 | 50.10 | 46,016 | +0.65(+1.31%) |
Apr 02, 2018 | 50.50 | 50.70 | 48.70 | 49.45 | 33,610 | -1.00(-1.98%) |
Mar 29, 2018 | 50.45 | 50.45 | 50.45 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 49.95 | 50.85 | 49.95 | 50.45 | 18,058 | +0.45(+0.90%) |
Mar 27, 2018 | 50.15 | 50.77 | 49.95 | 50.00 | 19,981 | -0.15(-0.30%) |
Mar 26, 2018 | 49.90 | 51.00 | 48.95 | 50.15 | 28,084 | +0.85(+1.72%) |
Mar 23, 2018 | 49.80 | 50.15 | 49.05 | 49.30 | 36,568 | -0.35(-0.70%) |
Mar 22, 2018 | 49.45 | 50.00 | 48.87 | 49.65 | 42,646 | -0.15(-0.30%) |
Mar 21, 2018 | 50.00 | 50.35 | 49.60 | 49.80 | 41,635 | -0.20(-0.40%) |
Mar 20, 2018 | 50.30 | 50.60 | 49.25 | 50.00 | 40,671 | -0.25(-0.50%) |
Mar 19, 2018 | 50.55 | 50.55 | 49.85 | 50.25 | 22,904 | -0.50(-0.99%) |
Mar 16, 2018 | 49.95 | 51.00 | 49.65 | 50.75 | 84,138 | +1.00(+2.01%) |
Mar 15, 2018 | 50.00 | 50.45 | 49.35 | 49.75 | 27,493 | -0.10(-0.20%) |
Mar 14, 2018 | 50.05 | 50.20 | 49.65 | 49.85 | 25,105 | -0.10(-0.20%) |
Mar 13, 2018 | 50.25 | 50.60 | 49.80 | 49.95 | 16,188 | -0.25(-0.50%) |
Mar 12, 2018 | 50.15 | 50.50 | 49.55 | 50.20 | 68,456 | +0.05(+0.10%) |
Mar 09, 2018 | 49.95 | 50.60 | 49.30 | 50.15 | 35,315 | +0.55(+1.11%) |
Mar 08, 2018 | 50.05 | 50.15 | 49.25 | 49.60 | 37,368 | -0.20(-0.40%) |
Mar 07, 2018 | 50.00 | 50.50 | 49.65 | 49.80 | 27,406 | -0.50(-0.99%) |
Mar 06, 2018 | 49.90 | 50.95 | 49.30 | 50.30 | 79,779 | +0.47(+0.95%) |
Mar 05, 2018 | 48.90 | 50.15 | 48.67 | 49.83 | 47,772 | +0.73(+1.48%) |
Mar 02, 2018 | 48.65 | 49.55 | 47.59 | 49.10 | 23,350 | -0.15(-0.30%) |
Mar 01, 2018 | 48.45 | 49.58 | 48.15 | 49.25 | 31,509 | +0.55(+1.13%) |
Feb 28, 2018 | 49.65 | 50.00 | 48.65 | 48.70 | 49,524 | -0.80(-1.62%) |
Feb 27, 2018 | 50.10 | 50.80 | 49.45 | 49.50 | 41,439 | -0.65(-1.30%) |
Feb 26, 2018 | 51.35 | 51.65 | 50.05 | 50.15 | 39,201 | -1.20(-2.34%) |
Feb 23, 2018 | 49.95 | 51.45 | 49.40 | 51.35 | 45,860 | +1.65(+3.32%) |
Feb 22, 2018 | 48.40 | 49.90 | 48.00 | 49.70 | 62,528 | +1.00(+2.05%) |
Feb 21, 2018 | 48.35 | 48.35 | 48.35 | 48.70 | 47,785 | +0.70(+1.46%) |
Feb 20, 2018 | 46.40 | 48.35 | 46.40 | 48.00 | 100,573 | +1.75(+3.78%) |
Feb 16, 2018 | 46.25 | 46.25 | 46.25 | 0 | +0.60(+1.31%) | |
Feb 15, 2018 | 45.30 | 45.80 | 44.95 | 45.65 | 13,094 | +0.55(+1.22%) |
Feb 14, 2018 | 44.50 | 45.50 | 44.45 | 45.10 | 19,372 | +0.20(+0.45%) |
Feb 13, 2018 | 45.05 | 45.45 | 44.05 | 44.90 | 21,829 | -0.20(-0.44%) |
Feb 12, 2018 | 45.60 | 45.60 | 44.05 | 45.10 | 29,708 | -0.15(-0.33%) |
Feb 09, 2018 | 44.65 | 46.00 | 43.60 | 45.25 | 40,462 | +1.05(+2.38%) |
Feb 08, 2018 | 45.05 | 43.91 | 44.20 | 33,109 | -0.15(-0.34%) | |
Feb 07, 2018 | 44.15 | 46.70 | 43.40 | 44.35 | 30,358 | +0.25(+0.57%) |
Feb 06, 2018 | 42.50 | 44.70 | 42.20 | 44.10 | 42,841 | +0.80(+1.85%) |
Feb 05, 2018 | 44.10 | 44.65 | 43.00 | 43.30 | 26,755 | -1.20(-2.70%) |
Feb 02, 2018 | 44.95 | 45.00 | 44.55 | 44.50 | 25,347 | -0.70(-1.55%) |
Feb 01, 2018 | 46.25 | 46.25 | 45.00 | 45.20 | 22,580 | -0.90(-1.95%) |
Jan 31, 2018 | 45.65 | 46.77 | 45.00 | 46.10 | 59,805 | +0.50(+1.10%) |
Jan 30, 2018 | 45.40 | 45.95 | 45.00 | 45.60 | 55,650 | -0.25(-0.55%) |
Jan 29, 2018 | 46.60 | 46.60 | 45.85 | 45.85 | 28,045 | -1.10(-2.34%) |
Jan 26, 2018 | 47.50 | 47.50 | 46.27 | 46.95 | 18,999 | -0.45(-0.95%) |
Jan 25, 2018 | 46.85 | 47.70 | 46.25 | 47.40 | 23,589 | +0.75(+1.61%) |
Jan 24, 2018 | 46.90 | 47.60 | 46.05 | 46.65 | 28,126 | -0.30(-0.64%) |
Jan 23, 2018 | 46.95 | 49.20 | 46.00 | 46.95 | 18,426 | -0.20(-0.42%) |
Jan 22, 2018 | 46.85 | 47.30 | 46.30 | 47.15 | 12,780 | +0.30(+0.64%) |
Jan 19, 2018 | 46.90 | 47.35 | 46.40 | 46.85 | 15,288 | +0.25(+0.54%) |
Jan 18, 2018 | 47.10 | 47.70 | 46.33 | 46.60 | 29,990 | -0.55(-1.17%) |
Jan 17, 2018 | 46.80 | 49.05 | 46.40 | 47.15 | 36,509 | +0.60(+1.29%) |
Jan 16, 2018 | 47.45 | 48.38 | 46.29 | 46.55 | 30,112 | -0.65(-1.38%) |
Jan 12, 2018 | 47.20 | 47.20 | 47.20 | 0 | -0.20(-0.42%) | |
Jan 11, 2018 | 45.65 | 47.75 | 45.15 | 47.40 | 153,176 | +2.05(+4.52%) |
Jan 10, 2018 | 45.05 | 45.80 | 44.10 | 45.35 | 24,075 | +0.45(+1.00%) |
Jan 09, 2018 | 45.65 | 45.65 | 44.17 | 44.90 | 21,058 | -0.75(-1.64%) |
Jan 08, 2018 | 44.00 | 46.10 | 43.29 | 45.65 | 89,726 | +1.60(+3.63%) |
Jan 05, 2018 | 44.90 | 44.90 | 43.85 | 44.05 | 46,695 | -0.85(-1.89%) |
Jan 04, 2018 | 45.60 | 45.60 | 44.50 | 44.90 | 26,574 | -0.45(-0.99%) |
Jan 03, 2018 | 44.10 | 45.98 | 44.10 | 45.35 | 54,271 | +1.20(+2.72%) |
Jan 02, 2018 | 44.75 | 45.50 | 44.00 | 44.15 | 45,708 | -0.50(-1.12%) |
Dec 29, 2017 | 44.65 | 44.65 | 44.65 | 0 | -0.55(-1.22%) | |
Dec 28, 2017 | 45.05 | 45.50 | 44.85 | 45.20 | 31,415 | +0.20(+0.44%) |
Dec 27, 2017 | 45.20 | 46.50 | 45.00 | 45.00 | 21,040 | -0.15(-0.33%) |
Dec 26, 2017 | 45.25 | 45.65 | 45.00 | 45.15 | 23,613 | +0.00(+0.00%) |
Dec 22, 2017 | 45.70 | 45.70 | 44.95 | 45.15 | 26,289 | -0.40(-0.88%) |
Dec 21, 2017 | 45.30 | 45.85 | 45.25 | 45.55 | 30,719 | -0.05(-0.11%) |
Dec 20, 2017 | 46.00 | 46.83 | 45.00 | 45.60 | 31,471 | +0.00(+0.00%) |
Dec 19, 2017 | 45.85 | 46.50 | 45.10 | 45.60 | 53,469 | -0.15(-0.33%) |
Dec 18, 2017 | 45.65 | 46.00 | 43.95 | 45.75 | 33,406 | +0.60(+1.33%) |
Dec 15, 2017 | 43.85 | 45.40 | 43.40 | 45.15 | 86,590 | +1.30(+2.96%) |
Dec 14, 2017 | 44.65 | 44.65 | 43.60 | 43.85 | 69,241 | -0.50(-1.13%) |
Dec 13, 2017 | 44.45 | 45.08 | 43.95 | 44.35 | 35,516 | -0.10(-0.22%) |
Dec 12, 2017 | 45.15 | 45.25 | 44.17 | 44.45 | 37,040 | -0.60(-1.33%) |
Dec 11, 2017 | 44.60 | 45.60 | 43.45 | 45.05 | 48,384 | +0.65(+1.46%) |
Dec 08, 2017 | 46.00 | 46.00 | 44.40 | 44.40 | 31,198 | -1.35(-2.95%) |
Dec 07, 2017 | 45.75 | 45.95 | 45.45 | 45.75 | 10,269 | +0.00(+0.00%) |
Dec 06, 2017 | 46.05 | 46.30 | 45.35 | 45.75 | 24,223 | -0.30(-0.65%) |
Dec 05, 2017 | 46.30 | 46.65 | 45.35 | 46.05 | 30,755 | -0.05(-0.11%) |
Dec 04, 2017 | 46.20 | 47.00 | 45.90 | 46.10 | 34,805 | +0.30(+0.66%) |
Dec 01, 2017 | 46.50 | 46.85 | 44.85 | 45.80 | 77,291 | -0.65(-1.40%) |
Nov 30, 2017 | 47.75 | 48.40 | 46.15 | 46.45 | 35,420 | -1.25(-2.62%) |
Nov 29, 2017 | 47.35 | 48.45 | 47.35 | 47.70 | 91,428 | +0.45(+0.95%) |
Nov 28, 2017 | 46.50 | 47.42 | 46.30 | 47.25 | 36,126 | +0.80(+1.72%) |
Nov 27, 2017 | 46.60 | 47.45 | 46.15 | 46.45 | 28,678 | +0.05(+0.11%) |
Nov 24, 2017 | 46.55 | 47.35 | 46.10 | 46.40 | 11,590 | +0.05(+0.11%) |
Nov 22, 2017 | 47.70 | 48.00 | 46.05 | 46.35 | 32,770 | -1.15(-2.42%) |
Nov 21, 2017 | 47.10 | 48.24 | 47.00 | 47.50 | 131,189 | +0.55(+1.17%) |
Nov 20, 2017 | 48.30 | 49.40 | 46.50 | 46.95 | 83,847 | -0.90(-1.88%) |
Nov 17, 2017 | 42.50 | 48.95 | 42.40 | 47.85 | 168,754 | +4.10(+9.37%) |
Nov 16, 2017 | 43.35 | 44.40 | 42.25 | 43.75 | 75,183 | +0.75(+1.74%) |
Nov 15, 2017 | 43.25 | 44.10 | 42.35 | 43.00 | 52,666 | -0.25(-0.58%) |
Nov 14, 2017 | 43.05 | 43.65 | 42.95 | 43.25 | 65,369 | +0.20(+0.46%) |
Nov 13, 2017 | 42.35 | 43.20 | 42.20 | 43.05 | 40,943 | +0.65(+1.53%) |
Nov 10, 2017 | 41.65 | 42.75 | 41.55 | 42.40 | 36,752 | +0.75(+1.80%) |
Nov 09, 2017 | 41.40 | 42.23 | 41.30 | 41.65 | 27,056 | +0.20(+0.48%) |
Nov 08, 2017 | 40.95 | 41.60 | 40.60 | 41.45 | 33,946 | +0.45(+1.10%) |
Nov 07, 2017 | 42.15 | 42.15 | 40.15 | 41.00 | 40,310 | -1.00(-2.38%) |
Nov 06, 2017 | 41.80 | 42.25 | 41.75 | 42.00 | 35,247 | +0.25(+0.60%) |
Nov 03, 2017 | 42.00 | 42.25 | 41.65 | 41.75 | 23,287 | -0.15(-0.36%) |
Nov 02, 2017 | 41.95 | 42.10 | 40.21 | 41.90 | 40,901 | +0.15(+0.36%) |
Nov 01, 2017 | 43.30 | 43.30 | 41.65 | 41.75 | 39,465 | -1.10(-2.57%) |
Oct 31, 2017 | 42.85 | 43.20 | 42.55 | 42.85 | 31,845 | +0.05(+0.12%) |
Oct 30, 2017 | 43.45 | 43.45 | 42.40 | 42.80 | 44,804 | -0.80(-1.83%) |
Oct 27, 2017 | 43.50 | 43.70 | 42.85 | 43.60 | 54,867 | +0.15(+0.35%) |
Oct 26, 2017 | 43.10 | 44.00 | 43.10 | 43.45 | 34,478 | +0.40(+0.93%) |
Oct 25, 2017 | 42.85 | 43.25 | 42.40 | 43.05 | 27,296 | +0.15(+0.35%) |
Oct 24, 2017 | 42.85 | 43.40 | 42.75 | 42.90 | 27,297 | +0.20(+0.47%) |
Oct 23, 2017 | 42.65 | 43.05 | 42.45 | 42.70 | 25,926 | +0.05(+0.12%) |
Oct 20, 2017 | 42.40 | 43.05 | 41.95 | 42.65 | 31,705 | +0.65(+1.55%) |
Oct 19, 2017 | 41.95 | 42.45 | 41.65 | 42.00 | 35,453 | -0.05(-0.12%) |
Oct 18, 2017 | 42.05 | 42.35 | 41.48 | 42.05 | 37,841 | +0.30(+0.72%) |
Oct 17, 2017 | 42.10 | 42.20 | 41.65 | 41.75 | 29,374 | -0.20(-0.48%) |
Oct 16, 2017 | 41.95 | 42.75 | 41.25 | 41.95 | 44,223 | -0.05(-0.12%) |
Oct 13, 2017 | 42.25 | 42.75 | 41.75 | 42.00 | 39,855 | -0.05(-0.12%) |
Oct 12, 2017 | 42.15 | 42.45 | 41.55 | 42.05 | 65,361 | -0.05(-0.12%) |
Oct 11, 2017 | 42.15 | 42.73 | 41.65 | 42.10 | 95,739 | +0.10(+0.24%) |
Oct 10, 2017 | 42.15 | 42.27 | 41.85 | 42.00 | 58,997 | +0.10(+0.24%) |
Oct 09, 2017 | 41.95 | 42.15 | 41.75 | 41.90 | 32,559 | +0.15(+0.36%) |
Oct 06, 2017 | 41.90 | 42.60 | 41.70 | 41.75 | 46,755 | -0.15(-0.36%) |
Oct 05, 2017 | 42.55 | 42.80 | 41.85 | 41.90 | 53,971 | -0.60(-1.41%) |
Oct 04, 2017 | 41.45 | 42.55 | 41.35 | 42.50 | 73,390 | +1.25(+3.03%) |
Oct 03, 2017 | 41.30 | 42.75 | 41.05 | 41.25 | 105,820 | +0.20(+0.49%) |
Oct 02, 2017 | 40.65 | 41.60 | 40.65 | 41.05 | 159,369 | -0.08(-0.18%) |
Sep 29, 2017 | 42.50 | 42.50 | 41.05 | 41.12 | 56,778 | -1.23(-2.89%) |
Sep 28, 2017 | 41.35 | 42.80 | 41.30 | 42.35 | 110,040 | +0.75(+1.80%) |
Sep 27, 2017 | 41.80 | 41.90 | 41.00 | 41.60 | 96,926 | +0.20(+0.48%) |
Sep 26, 2017 | 41.35 | 41.70 | 41.10 | 41.40 | 79,452 | +0.00(+0.00%) |
Sep 25, 2017 | 39.58 | 42.02 | 39.58 | 41.40 | 59,083 | +0.55(+1.35%) |
Sep 22, 2017 | 40.55 | 41.00 | 40.30 | 40.85 | 57,762 | +0.35(+0.86%) |
Sep 21, 2017 | 40.90 | 41.15 | 40.45 | 40.50 | 47,229 | -0.30(-0.74%) |
Sep 20, 2017 | 40.70 | 41.10 | 39.92 | 40.80 | 68,361 | -0.05(-0.12%) |
Sep 19, 2017 | 40.75 | 41.05 | 40.20 | 40.85 | 42,927 | +0.10(+0.25%) |
Sep 18, 2017 | 40.75 | 41.00 | 40.60 | 40.75 | 50,909 | -0.05(-0.12%) |
Sep 15, 2017 | 40.65 | 41.25 | 40.60 | 40.80 | 71,712 | +0.00(+0.00%) |
Sep 14, 2017 | 40.40 | 41.20 | 40.25 | 40.80 | 48,500 | +0.40(+0.99%) |
Sep 13, 2017 | 39.85 | 41.10 | 39.85 | 40.40 | 39,034 | +0.70(+1.76%) |
Sep 12, 2017 | 40.02 | 39.20 | 39.70 | 67,713 | +0.65(+1.66%) | |
Sep 11, 2017 | 39.25 | 39.45 | 38.80 | 39.05 | 50,894 | +0.15(+0.39%) |
Sep 08, 2017 | 38.45 | 39.75 | 38.45 | 38.90 | 46,792 | +0.05(+0.13%) |
Sep 07, 2017 | 38.85 | 39.55 | 38.75 | 38.85 | 53,421 | +0.20(+0.52%) |
Sep 06, 2017 | 39.40 | 39.75 | 38.65 | 38.65 | 152,771 | -0.75(-1.90%) |
Sep 05, 2017 | 39.30 | 39.80 | 38.80 | 39.40 | 50,683 | -0.05(-0.13%) |
Sep 01, 2017 | 37.60 | 39.50 | 37.60 | 39.45 | 48,692 | +1.05(+2.73%) |
Aug 31, 2017 | 38.95 | 40.15 | 38.20 | 38.40 | 71,813 | -0.38(-0.97%) |
Aug 30, 2017 | 38.55 | 39.05 | 38.50 | 38.77 | 45,606 | +0.17(+0.45%) |
Aug 29, 2017 | 36.90 | 39.35 | 36.60 | 38.60 | 87,315 | +1.45(+3.90%) |
Aug 28, 2017 | 37.00 | 37.75 | 36.50 | 37.15 | 87,961 | +0.25(+0.68%) |
Aug 25, 2017 | 36.50 | 37.80 | 36.50 | 36.90 | 47,584 | +0.00(+0.00%) |
Aug 24, 2017 | 38.15 | 38.20 | 36.75 | 36.90 | 36,059 | -0.75(-1.99%) |
Aug 23, 2017 | 39.10 | 39.10 | 37.55 | 37.65 | 26,522 | -1.75(-4.44%) |
Aug 22, 2017 | 39.15 | 40.45 | 39.10 | 39.40 | 44,561 | +0.50(+1.29%) |
Aug 21, 2017 | 38.35 | 39.67 | 38.35 | 38.90 | 42,217 | +0.65(+1.70%) |
Aug 18, 2017 | 33.05 | 38.60 | 33.05 | 38.25 | 74,559 | +1.35(+3.66%) |
Aug 17, 2017 | 37.55 | 37.60 | 36.60 | 36.90 | 48,604 | -0.65(-1.73%) |
Aug 16, 2017 | 37.70 | 38.05 | 37.08 | 37.55 | 23,811 | +0.00(+0.00%) |
Aug 15, 2017 | 38.25 | 38.25 | 37.40 | 37.55 | 21,756 | -0.90(-2.34%) |
Aug 14, 2017 | 37.60 | 38.45 | 37.60 | 38.45 | 13,668 | +1.00(+2.67%) |
Aug 11, 2017 | 37.30 | 38.15 | 37.02 | 37.45 | 15,011 | +0.05(+0.13%) |
Aug 10, 2017 | 38.05 | 38.05 | 37.15 | 37.40 | 14,907 | -0.70(-1.84%) |
Aug 09, 2017 | 38.70 | 38.70 | 37.90 | 38.10 | 15,381 | -0.45(-1.17%) |
Aug 08, 2017 | 38.25 | 39.20 | 38.15 | 38.55 | 22,854 | +0.40(+1.05%) |
Aug 07, 2017 | 37.85 | 38.35 | 37.70 | 38.15 | 12,784 | +0.00(+0.00%) |
Aug 04, 2017 | 37.40 | 38.25 | 37.40 | 38.15 | 21,259 | +0.85(+2.28%) |
Aug 03, 2017 | 38.20 | 38.35 | 37.10 | 37.30 | 34,192 | -0.95(-2.48%) |
Aug 02, 2017 | 39.40 | 39.70 | 38.25 | 38.25 | 21,359 | -1.15(-2.92%) |