Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.86 | 45.88 | 45.42 | 45.70 | 2,348,174 | +0.03(+0.06%) |
Jul 30, 2018 | 45.26 | 46.43 | 45.21 | 45.67 | 3,559,769 | +0.61(+1.35%) |
Jul 27, 2018 | 45.92 | 46.50 | 44.67 | 45.07 | 6,263,998 | -1.08(-2.33%) |
Jul 26, 2018 | 45.66 | 46.37 | 45.61 | 46.14 | 2,905,252 | +0.74(+1.62%) |
Jul 25, 2018 | 45.26 | 45.52 | 44.87 | 45.40 | 1,889,551 | -0.03(-0.06%) |
Jul 24, 2018 | 45.47 | 45.66 | 45.16 | 45.43 | 2,228,357 | -0.03(-0.06%) |
Jul 23, 2018 | 45.22 | 45.67 | 45.08 | 45.46 | 2,319,107 | +0.07(+0.15%) |
Jul 20, 2018 | 45.42 | 45.91 | 45.29 | 45.39 | 2,700,367 | -0.29(-0.63%) |
Jul 19, 2018 | 46.38 | 46.49 | 45.64 | 45.67 | 2,170,930 | -0.83(-1.79%) |
Jul 18, 2018 | 46.16 | 46.71 | 45.98 | 46.51 | 2,094,967 | +0.32(+0.69%) |
Jul 17, 2018 | 46.13 | 46.36 | 45.62 | 46.19 | 1,353,247 | +0.16(+0.36%) |
Jul 16, 2018 | 45.56 | 46.06 | 45.49 | 46.02 | 1,191,274 | +0.47(+1.03%) |
Jul 13, 2018 | 45.38 | 45.71 | 45.25 | 45.55 | 795,436 | +0.00(+0.00%) |
Jul 12, 2018 | 46.03 | 46.03 | 45.34 | 45.55 | 1,422,755 | -0.19(-0.42%) |
Jul 11, 2018 | 45.74 | 2,324,681 | -0.42(-0.92%) | |||
Jul 10, 2018 | 46.26 | 46.38 | 45.84 | 46.17 | 1,990,678 | -0.04(-0.09%) |
Jul 09, 2018 | 45.13 | 46.23 | 45.10 | 46.21 | 2,573,276 | +1.25(+2.78%) |
Jul 06, 2018 | 44.75 | 45.22 | 44.69 | 44.96 | 1,246,570 | +0.13(+0.29%) |
Jul 05, 2018 | 45.00 | 45.08 | 44.66 | 44.83 | 1,458,654 | +0.11(+0.25%) |
Jul 03, 2018 | 44.72 | 44.72 | 44.72 | 0 | +0.21(+0.47%) | |
Jul 02, 2018 | 44.12 | 44.69 | 43.77 | 44.51 | 1,994,510 | +0.17(+0.39%) |
Jun 29, 2018 | 44.32 | 44.87 | 44.10 | 44.34 | 3,776,636 | +0.17(+0.39%) |
Jun 28, 2018 | 43.96 | 44.36 | 43.76 | 44.16 | 1,928,746 | +0.14(+0.32%) |
Jun 27, 2018 | 44.62 | 44.90 | 43.96 | 44.03 | 2,577,064 | -0.71(-1.59%) |
Jun 26, 2018 | 44.70 | 44.86 | 44.36 | 44.74 | 2,841,882 | -0.06(-0.14%) |
Jun 25, 2018 | 44.92 | 45.04 | 44.49 | 44.80 | 2,376,206 | -0.10(-0.23%) |
Jun 22, 2018 | 44.97 | 45.11 | 44.75 | 44.90 | 2,629,220 | +0.27(+0.60%) |
Jun 21, 2018 | 45.05 | 45.24 | 44.54 | 44.63 | 1,792,891 | -0.58(-1.29%) |
Jun 20, 2018 | 46.12 | 46.14 | 45.17 | 45.21 | 1,902,286 | -0.79(-1.72%) |
Jun 19, 2018 | 45.62 | 46.23 | 45.62 | 46.00 | 2,392,809 | -0.10(-0.23%) |
Jun 18, 2018 | 46.05 | 46.22 | 45.45 | 46.11 | 3,296,328 | -0.51(-1.10%) |
Jun 15, 2018 | 46.62 | 45.53 | 46.62 | 4,879,124 | +0.59(+1.28%) | |
Jun 14, 2018 | 46.13 | 46.14 | 45.65 | 46.03 | 2,418,011 | -0.02(-0.04%) |
Jun 13, 2018 | 45.99 | 46.48 | 45.89 | 46.05 | 1,882,447 | +0.09(+0.19%) |
Jun 12, 2018 | 45.96 | 46.50 | 45.73 | 45.96 | 1,447,931 | +0.12(+0.26%) |
Jun 11, 2018 | 46.26 | 46.38 | 45.83 | 45.84 | 2,943,465 | -0.35(-0.75%) |
Jun 08, 2018 | 45.84 | 46.25 | 45.82 | 46.19 | 1,557,092 | +0.43(+0.95%) |
Jun 07, 2018 | 45.56 | 45.84 | 45.15 | 45.75 | 3,531,468 | +0.20(+0.44%) |
Jun 06, 2018 | 45.55 | 1,634,917 | +0.05(+0.11%) | |||
Jun 05, 2018 | 45.57 | 45.63 | 45.11 | 45.50 | 2,424,042 | -0.17(-0.38%) |
Jun 04, 2018 | 45.75 | 46.14 | 45.54 | 45.67 | 1,631,069 | +0.16(+0.34%) |
Jun 01, 2018 | 45.87 | 46.11 | 45.44 | 45.52 | 2,038,683 | +0.14(+0.31%) |
May 31, 2018 | 45.79 | 45.85 | 45.27 | 45.38 | 2,963,080 | -0.55(-1.19%) |
May 30, 2018 | 45.24 | 46.19 | 45.10 | 45.92 | 2,469,498 | +1.17(+2.62%) |
May 29, 2018 | 45.26 | 45.26 | 44.27 | 44.75 | 3,415,516 | -0.92(-2.02%) |
May 25, 2018 | 45.67 | 45.67 | 45.67 | 0 | -0.09(-0.21%) | |
May 24, 2018 | 45.80 | 45.90 | 45.44 | 45.77 | 1,362,532 | -0.24(-0.53%) |
May 23, 2018 | 46.21 | 46.45 | 45.53 | 46.01 | 1,476,253 | -0.38(-0.82%) |
May 22, 2018 | 46.21 | 46.64 | 45.91 | 46.39 | 1,927,694 | +0.12(+0.26%) |
May 21, 2018 | 46.24 | 46.45 | 46.13 | 46.27 | 2,228,233 | +0.16(+0.34%) |
May 18, 2018 | 45.91 | 46.27 | 45.81 | 46.11 | 4,837,997 | +0.14(+0.30%) |
May 17, 2018 | 45.59 | 46.06 | 45.48 | 45.98 | 2,143,683 | +0.35(+0.78%) |
May 16, 2018 | 45.54 | 45.80 | 45.31 | 45.62 | 1,428,830 | +0.11(+0.25%) |
May 15, 2018 | 45.21 | 45.71 | 45.16 | 45.51 | 1,716,937 | +0.23(+0.51%) |
May 14, 2018 | 45.53 | 45.53 | 45.04 | 45.28 | 2,014,734 | -0.09(-0.19%) |
May 11, 2018 | 45.65 | 45.90 | 45.29 | 45.36 | 1,770,551 | -0.22(-0.47%) |
May 10, 2018 | 45.55 | 45.72 | 45.17 | 45.58 | 1,540,145 | +0.12(+0.27%) |
May 09, 2018 | 45.58 | 45.67 | 45.15 | 45.46 | 1,093,631 | +0.09(+0.21%) |
May 08, 2018 | 45.36 | 45.63 | 44.98 | 45.36 | 2,065,433 | -0.06(-0.13%) |
May 07, 2018 | 45.54 | 45.54 | 44.95 | 45.42 | 1,844,417 | -0.09(-0.19%) |
May 04, 2018 | 44.54 | 45.79 | 44.40 | 45.51 | 2,167,993 | +0.81(+1.82%) |
May 03, 2018 | 44.81 | 44.92 | 43.87 | 44.70 | 3,015,903 | -0.43(-0.96%) |
May 02, 2018 | 46.28 | 46.30 | 45.06 | 45.13 | 2,939,551 | -1.39(-2.99%) |
May 01, 2018 | 46.32 | 46.63 | 46.11 | 46.52 | 2,188,351 | +0.05(+0.11%) |
Apr 30, 2018 | 47.42 | 47.45 | 46.42 | 46.47 | 3,280,922 | -0.64(-1.36%) |
Apr 27, 2018 | 46.60 | 47.61 | 46.18 | 47.11 | 3,955,680 | +2.05(+4.56%) |
Apr 26, 2018 | 44.65 | 45.09 | 44.39 | 45.05 | 2,985,936 | +0.32(+0.71%) |
Apr 25, 2018 | 44.28 | 44.92 | 44.08 | 44.73 | 2,530,297 | +0.52(+1.17%) |
Apr 24, 2018 | 44.64 | 45.11 | 44.03 | 44.22 | 3,282,659 | -0.63(-1.40%) |
Apr 23, 2018 | 45.00 | 45.09 | 44.66 | 44.85 | 1,527,643 | -0.06(-0.13%) |
Apr 20, 2018 | 45.11 | 45.17 | 44.64 | 44.91 | 1,500,962 | +0.00(+0.00%) |
Apr 19, 2018 | 44.80 | 45.17 | 44.71 | 44.91 | 1,413,636 | +0.21(+0.46%) |
Apr 18, 2018 | 44.88 | 44.91 | 44.59 | 44.70 | 1,875,837 | +0.04(+0.10%) |
Apr 17, 2018 | 45.09 | 45.15 | 44.52 | 44.66 | 1,955,052 | -0.26(-0.58%) |
Apr 16, 2018 | 45.04 | 45.11 | 44.70 | 44.92 | 3,440,309 | +0.32(+0.72%) |
Apr 13, 2018 | 45.36 | 45.45 | 44.42 | 44.60 | 2,198,952 | -0.30(-0.67%) |
Apr 12, 2018 | 44.70 | 45.11 | 44.67 | 44.90 | 1,145,663 | +0.42(+0.95%) |
Apr 11, 2018 | 44.29 | 44.65 | 44.10 | 44.47 | 1,559,935 | -0.32(-0.71%) |
Apr 10, 2018 | 44.80 | 45.16 | 44.54 | 44.79 | 2,370,250 | +0.60(+1.37%) |
Apr 09, 2018 | 44.26 | 44.99 | 44.12 | 44.19 | 1,825,297 | +0.07(+0.16%) |
Apr 06, 2018 | 44.48 | 45.01 | 43.77 | 44.12 | 2,775,361 | -0.93(-2.07%) |
Apr 05, 2018 | 44.92 | 45.30 | 44.61 | 45.05 | 2,662,752 | +0.39(+0.87%) |
Apr 04, 2018 | 43.28 | 44.78 | 43.28 | 44.66 | 2,238,723 | +0.83(+1.89%) |
Apr 03, 2018 | 43.65 | 44.07 | 43.40 | 43.84 | 1,892,836 | +0.28(+0.65%) |
Apr 02, 2018 | 44.35 | 44.55 | 42.87 | 43.55 | 2,670,298 | -0.91(-2.06%) |
Mar 29, 2018 | 44.47 | 44.47 | 44.47 | 0 | -0.18(-0.41%) | |
Mar 28, 2018 | 44.21 | 45.01 | 44.12 | 44.65 | 3,279,646 | +0.54(+1.21%) |
Mar 27, 2018 | 44.59 | 44.90 | 43.87 | 44.11 | 2,212,851 | -0.32(-0.72%) |
Mar 26, 2018 | 44.04 | 44.45 | 43.53 | 44.43 | 2,599,132 | +1.03(+2.37%) |
Mar 23, 2018 | 44.81 | 45.12 | 43.28 | 43.40 | 2,683,642 | -1.37(-3.06%) |
Mar 22, 2018 | 45.62 | 45.99 | 44.73 | 44.78 | 2,231,231 | -1.31(-2.85%) |
Mar 21, 2018 | 46.43 | 46.75 | 46.09 | 46.09 | 2,053,789 | -0.23(-0.50%) |
Mar 20, 2018 | 46.33 | 46.60 | 46.32 | 46.32 | 2,018,247 | +0.19(+0.41%) |
Mar 19, 2018 | 46.49 | 46.68 | 45.90 | 46.13 | 2,246,248 | -0.41(-0.89%) |
Mar 16, 2018 | 46.62 | 46.93 | 46.30 | 46.55 | 2,178,729 | +0.10(+0.22%) |
Mar 15, 2018 | 46.69 | 46.96 | 46.18 | 46.44 | 2,154,744 | -0.05(-0.11%) |
Mar 14, 2018 | 47.11 | 47.11 | 46.36 | 46.49 | 3,403,787 | -0.38(-0.81%) |
Mar 13, 2018 | 47.88 | 48.03 | 46.80 | 46.87 | 2,722,617 | -0.77(-1.61%) |
Mar 12, 2018 | 48.45 | 48.45 | 47.46 | 47.64 | 2,135,882 | -0.80(-1.66%) |
Mar 09, 2018 | 47.12 | 48.45 | 46.98 | 48.45 | 4,253,957 | +1.53(+3.26%) |
Mar 08, 2018 | 46.87 | 47.00 | 46.41 | 46.92 | 1,995,099 | +0.08(+0.17%) |
Mar 07, 2018 | 47.15 | 46.84 | 3,595,800 | -0.13(-0.28%) | ||
Mar 06, 2018 | 46.68 | 47.09 | 46.25 | 46.97 | 4,193,215 | +0.41(+0.89%) |
Mar 05, 2018 | 44.35 | 46.81 | 44.34 | 46.55 | 6,424,930 | +1.87(+4.19%) |
Mar 02, 2018 | 44.30 | 44.78 | 43.77 | 44.68 | 2,831,417 | +0.09(+0.21%) |
Mar 01, 2018 | 45.31 | 45.58 | 44.28 | 44.59 | 3,165,663 | -0.81(-1.78%) |
Feb 28, 2018 | 46.41 | 46.58 | 45.39 | 45.39 | 2,172,320 | -0.82(-1.78%) |
Feb 27, 2018 | 46.65 | 47.11 | 46.18 | 46.22 | 2,793,867 | -0.59(-1.27%) |
Feb 26, 2018 | 46.61 | 47.02 | 46.49 | 46.81 | 1,948,744 | +0.40(+0.85%) |
Feb 23, 2018 | 45.89 | 46.45 | 45.65 | 46.42 | 1,924,651 | +0.70(+1.54%) |
Feb 22, 2018 | 45.52 | 45.71 | 2,826,287 | -0.63(-1.35%) | ||
Feb 21, 2018 | 46.28 | 46.91 | 46.13 | 46.34 | 2,484,724 | +0.11(+0.24%) |
Feb 20, 2018 | 46.41 | 46.74 | 45.91 | 46.23 | 3,415,479 | -0.27(-0.59%) |
Feb 16, 2018 | 46.50 | 46.50 | 46.50 | 0 | -0.27(-0.59%) | |
Feb 15, 2018 | 47.16 | 47.18 | 46.48 | 46.78 | 2,960,911 | -0.06(-0.13%) |
Feb 14, 2018 | 46.14 | 46.89 | 45.94 | 46.84 | 2,273,246 | +0.48(+1.04%) |
Feb 13, 2018 | 45.80 | 46.50 | 45.51 | 46.36 | 1,998,407 | +0.40(+0.88%) |
Feb 12, 2018 | 46.64 | 47.32 | 45.80 | 45.95 | 3,890,994 | -0.41(-0.89%) |
Feb 09, 2018 | 46.44 | 46.76 | 45.16 | 46.37 | 4,256,860 | +0.55(+1.20%) |
Feb 08, 2018 | 47.95 | 48.26 | 45.74 | 45.82 | 4,845,653 | -2.16(-4.51%) |
Feb 07, 2018 | 47.10 | 48.59 | 47.05 | 47.98 | 2,808,244 | +0.63(+1.32%) |
Feb 06, 2018 | 47.10 | 47.61 | 45.92 | 47.35 | 4,704,773 | -0.83(-1.73%) |
Feb 05, 2018 | 49.36 | 49.84 | 47.69 | 48.19 | 4,189,824 | -1.64(-3.29%) |
Feb 02, 2018 | 50.26 | 50.50 | 49.73 | 49.83 | 2,075,080 | -0.65(-1.29%) |
Feb 01, 2018 | 50.33 | 50.57 | 50.06 | 50.48 | 2,767,929 | +0.01(+0.02%) |
Jan 31, 2018 | 49.20 | 50.58 | 49.20 | 50.47 | 2,656,676 | +0.44(+0.88%) |
Jan 30, 2018 | 49.90 | 50.00 | 49.66 | 50.03 | 2,731,517 | -0.15(-0.29%) |
Jan 29, 2018 | 50.68 | 50.85 | 49.98 | 50.18 | 2,822,425 | -0.59(-1.17%) |
Jan 26, 2018 | 50.30 | 50.80 | 50.26 | 50.77 | 2,816,950 | +0.53(+1.06%) |
Jan 25, 2018 | 49.94 | 50.38 | 49.83 | 50.24 | 2,933,346 | +0.29(+0.58%) |
Jan 24, 2018 | 48.80 | 50.05 | 48.80 | 49.95 | 4,568,438 | +1.27(+2.61%) |
Jan 23, 2018 | 48.01 | 48.71 | 47.97 | 48.68 | 4,591,377 | +0.53(+1.11%) |
Jan 22, 2018 | 48.02 | 48.24 | 47.79 | 48.14 | 2,935,510 | +0.08(+0.16%) |
Jan 19, 2018 | 48.31 | 47.70 | 48.07 | 2,644,626 | -0.11(-0.23%) | |
Jan 18, 2018 | 48.29 | 48.50 | 47.95 | 48.18 | 2,042,790 | -0.12(-0.25%) |
Jan 17, 2018 | 47.67 | 48.46 | 47.50 | 48.30 | 2,459,840 | +0.85(+1.79%) |
Jan 16, 2018 | 47.59 | 47.70 | 47.34 | 47.45 | 2,059,131 | -0.04(-0.09%) |
Jan 12, 2018 | 47.49 | 47.49 | 47.49 | 0 | +0.17(+0.36%) | |
Jan 11, 2018 | 47.55 | 47.59 | 47.13 | 47.32 | 1,599,776 | +0.04(+0.09%) |
Jan 10, 2018 | 47.51 | 47.07 | 47.28 | 2,201,977 | +0.06(+0.13%) | |
Jan 09, 2018 | 47.29 | 47.61 | 47.05 | 47.22 | 2,693,826 | +0.16(+0.35%) |
Jan 08, 2018 | 47.35 | 47.36 | 46.91 | 47.05 | 1,933,648 | -0.33(-0.69%) |
Jan 05, 2018 | 47.59 | 47.62 | 47.20 | 47.38 | 1,319,340 | -0.21(-0.43%) |
Jan 04, 2018 | 47.34 | 47.86 | 47.20 | 47.58 | 1,855,109 | +0.49(+1.04%) |
Jan 03, 2018 | 47.33 | 47.37 | 46.63 | 47.10 | 3,675,411 | -0.38(-0.80%) |
Jan 02, 2018 | 48.39 | 48.73 | 47.27 | 47.47 | 1,826,096 | -0.87(-1.79%) |
Dec 29, 2017 | 48.34 | 48.34 | 48.34 | 0 | -0.24(-0.50%) | |
Dec 28, 2017 | 48.51 | 48.61 | 48.38 | 48.58 | 977,678 | +0.24(+0.50%) |
Dec 27, 2017 | 48.09 | 48.39 | 47.92 | 48.34 | 997,529 | +0.27(+0.55%) |
Dec 26, 2017 | 47.81 | 48.10 | 47.70 | 48.07 | 1,136,591 | +0.36(+0.76%) |
Dec 22, 2017 | 48.13 | 48.20 | 47.30 | 47.71 | 1,966,846 | -0.33(-0.68%) |
Dec 21, 2017 | 48.63 | 48.79 | 47.89 | 48.04 | 2,547,271 | -0.36(-0.75%) |
Dec 20, 2017 | 48.91 | 49.08 | 48.36 | 48.40 | 3,466,991 | -0.33(-0.67%) |
Dec 19, 2017 | 48.69 | 48.98 | 48.16 | 48.73 | 4,206,315 | +0.94(+1.96%) |
Dec 18, 2017 | 48.29 | 48.30 | 47.61 | 47.79 | 2,909,395 | -0.09(-0.20%) |
Dec 15, 2017 | 47.58 | 48.18 | 47.39 | 47.89 | 5,579,619 | +0.46(+0.98%) |
Dec 14, 2017 | 47.82 | 47.89 | 47.29 | 47.42 | 3,108,848 | -0.29(-0.61%) |
Dec 13, 2017 | 48.01 | 48.13 | 47.64 | 47.71 | 3,811,346 | -0.41(-0.86%) |
Dec 12, 2017 | 48.13 | 48.23 | 47.58 | 48.13 | 3,066,726 | +0.52(+1.10%) |
Dec 11, 2017 | 47.41 | 47.60 | 47.12 | 47.60 | 2,471,950 | +0.21(+0.45%) |
Dec 08, 2017 | 47.05 | 47.40 | 46.93 | 47.39 | 2,528,732 | +0.34(+0.73%) |
Dec 07, 2017 | 46.85 | 47.30 | 46.80 | 47.04 | 2,401,656 | -0.13(-0.27%) |
Dec 06, 2017 | 46.78 | 47.23 | 46.54 | 47.17 | 4,122,994 | +0.24(+0.51%) |
Dec 05, 2017 | 48.56 | 48.71 | 46.72 | 46.93 | 5,697,582 | -1.60(-3.29%) |
Dec 04, 2017 | 49.82 | 50.16 | 48.53 | 48.53 | 4,691,074 | -0.80(-1.62%) |
Dec 01, 2017 | 49.42 | 49.52 | 48.44 | 49.33 | 2,042,918 | -0.01(-0.02%) |
Nov 30, 2017 | 49.62 | 49.76 | 48.82 | 49.34 | 2,444,464 | +0.03(+0.07%) |
Nov 29, 2017 | 48.75 | 49.74 | 48.60 | 49.30 | 2,822,417 | +0.82(+1.69%) |
Nov 28, 2017 | 47.66 | 48.61 | 47.54 | 48.48 | 1,967,100 | +0.76(+1.59%) |
Nov 27, 2017 | 47.88 | 47.58 | 47.72 | 1,244,565 | +0.14(+0.29%) | |
Nov 24, 2017 | 47.94 | 48.00 | 47.56 | 47.58 | 509,400 | -0.12(-0.25%) |
Nov 22, 2017 | 48.00 | 48.07 | 47.59 | 47.70 | 1,320,361 | -0.27(-0.55%) |
Nov 21, 2017 | 47.89 | 48.11 | 47.87 | 47.97 | 1,544,601 | +0.21(+0.43%) |
Nov 20, 2017 | 47.96 | 48.28 | 47.74 | 47.76 | 2,602,671 | -0.25(-0.52%) |
Nov 17, 2017 | 47.70 | 48.33 | 47.51 | 48.01 | 1,687,678 | +0.11(+0.23%) |
Nov 16, 2017 | 48.53 | 48.82 | 47.79 | 47.90 | 2,494,419 | -0.56(-1.16%) |
Nov 15, 2017 | 47.79 | 48.72 | 47.71 | 48.46 | 2,790,819 | +0.38(+0.80%) |
Nov 14, 2017 | 47.40 | 48.11 | 47.40 | 48.08 | 2,128,407 | +0.45(+0.95%) |
Nov 13, 2017 | 47.40 | 47.73 | 47.26 | 47.63 | 2,012,491 | +0.15(+0.31%) |
Nov 10, 2017 | 47.20 | 47.56 | 47.10 | 47.48 | 1,498,312 | +0.23(+0.49%) |
Nov 09, 2017 | 47.05 | 47.35 | 46.90 | 47.25 | 1,959,499 | +0.04(+0.09%) |
Nov 08, 2017 | 47.34 | 47.44 | 47.12 | 47.21 | 1,825,006 | -0.12(-0.25%) |
Nov 07, 2017 | 47.89 | 48.10 | 47.22 | 47.33 | 1,989,520 | -0.47(-0.98%) |
Nov 06, 2017 | 47.76 | 47.87 | 47.46 | 47.80 | 1,563,622 | +0.04(+0.09%) |
Nov 03, 2017 | 47.31 | 47.75 | 47.22 | 47.75 | 1,805,779 | +0.11(+0.23%) |
Nov 02, 2017 | 47.29 | 47.93 | 47.17 | 47.64 | 1,963,384 | +0.39(+0.83%) |
Nov 01, 2017 | 47.29 | 47.70 | 47.16 | 47.25 | 2,612,582 | +0.17(+0.36%) |
Oct 31, 2017 | 47.14 | 47.29 | 46.80 | 47.08 | 2,260,438 | -0.11(-0.24%) |
Oct 30, 2017 | 47.11 | 47.53 | 47.09 | 47.19 | 1,597,403 | -0.02(-0.04%) |
Oct 27, 2017 | 47.40 | 47.42 | 47.07 | 47.21 | 2,543,430 | -0.31(-0.65%) |
Oct 26, 2017 | 47.21 | 47.53 | 46.92 | 47.52 | 3,274,504 | +0.62(+1.31%) |
Oct 25, 2017 | 46.83 | 47.39 | 46.60 | 46.90 | 2,575,639 | -0.03(-0.07%) |
Oct 24, 2017 | 46.49 | 46.99 | 46.29 | 46.93 | 4,166,502 | +0.70(+1.52%) |
Oct 23, 2017 | 46.17 | 46.62 | 45.84 | 46.23 | 5,737,543 | -2.08(-4.30%) |
Oct 20, 2017 | 48.65 | 48.74 | 48.24 | 48.31 | 1,340,803 | +0.02(+0.04%) |
Oct 19, 2017 | 47.44 | 48.30 | 47.37 | 48.29 | 1,558,871 | +0.81(+1.71%) |
Oct 18, 2017 | 47.81 | 47.90 | 47.42 | 47.48 | 1,917,736 | -0.25(-0.52%) |
Oct 17, 2017 | 48.16 | 48.17 | 47.68 | 47.73 | 1,812,853 | -0.23(-0.48%) |
Oct 16, 2017 | 47.89 | 48.11 | 47.79 | 47.96 | 1,398,588 | +0.08(+0.16%) |
Oct 13, 2017 | 47.83 | 48.13 | 47.66 | 47.88 | 1,449,047 | +0.11(+0.23%) |
Oct 12, 2017 | 47.78 | 47.89 | 47.64 | 47.77 | 1,700,501 | -0.01(-0.02%) |
Oct 11, 2017 | 47.72 | 47.84 | 47.47 | 47.78 | 1,143,905 | -0.05(-0.11%) |
Oct 10, 2017 | 47.45 | 47.87 | 47.45 | 47.83 | 2,186,407 | +0.30(+0.63%) |
Oct 09, 2017 | 47.58 | 47.78 | 47.37 | 47.53 | 1,355,965 | -0.03(-0.07%) |
Oct 06, 2017 | 47.61 | 47.83 | 47.51 | 47.57 | 1,672,097 | +0.11(+0.23%) |
Oct 05, 2017 | 47.65 | 47.78 | 47.38 | 47.46 | 2,226,888 | -0.16(-0.34%) |
Oct 04, 2017 | 47.40 | 47.73 | 47.34 | 47.62 | 2,030,333 | +0.22(+0.47%) |
Oct 03, 2017 | 47.50 | 47.64 | 47.31 | 47.40 | 2,645,789 | -0.15(-0.32%) |
Oct 02, 2017 | 47.80 | 47.86 | 47.37 | 47.55 | 3,035,924 | +0.15(+0.31%) |
Sep 29, 2017 | 47.01 | 47.42 | 46.94 | 47.40 | 1,538,298 | +0.27(+0.56%) |
Sep 28, 2017 | 46.95 | 47.26 | 46.74 | 47.14 | 1,288,662 | +0.07(+0.15%) |
Sep 27, 2017 | 47.39 | 47.46 | 47.04 | 47.07 | 1,996,293 | +0.12(+0.25%) |
Sep 26, 2017 | 46.66 | 47.10 | 46.57 | 46.95 | 2,929,047 | +0.19(+0.40%) |
Sep 25, 2017 | 46.51 | 46.91 | 46.36 | 46.76 | 1,499,407 | +0.20(+0.42%) |
Sep 22, 2017 | 46.42 | 46.61 | 46.19 | 46.57 | 1,669,610 | +0.09(+0.18%) |
Sep 21, 2017 | 47.14 | 47.41 | 46.46 | 46.48 | 2,414,270 | -0.67(-1.41%) |
Sep 20, 2017 | 46.57 | 47.32 | 46.57 | 47.15 | 2,523,181 | +0.62(+1.32%) |
Sep 19, 2017 | 45.98 | 46.74 | 45.98 | 46.53 | 2,319,620 | +0.50(+1.08%) |
Sep 18, 2017 | 46.02 | 46.16 | 45.83 | 46.04 | 2,203,070 | +0.10(+0.22%) |
Sep 15, 2017 | 45.59 | 45.95 | 45.55 | 45.93 | 3,496,727 | +0.33(+0.71%) |
Sep 14, 2017 | 45.74 | 45.84 | 45.25 | 45.61 | 2,742,039 | -0.15(-0.34%) |
Sep 13, 2017 | 45.92 | 45.98 | 45.71 | 45.76 | 2,166,934 | -0.28(-0.61%) |
Sep 12, 2017 | 46.16 | 46.38 | 45.95 | 46.04 | 2,137,174 | -0.09(-0.19%) |
Sep 11, 2017 | 46.34 | 46.73 | 46.04 | 46.13 | 4,788,375 | +0.66(+1.45%) |
Sep 08, 2017 | 43.84 | 45.51 | 43.79 | 45.47 | 4,095,192 | +1.31(+2.96%) |
Sep 07, 2017 | 45.09 | 45.09 | 44.10 | 44.16 | 3,182,023 | -0.97(-2.14%) |
Sep 06, 2017 | 45.24 | 45.45 | 44.88 | 45.13 | 3,231,255 | -0.09(-0.21%) |
Sep 05, 2017 | 46.03 | 46.04 | 45.10 | 45.22 | 2,692,577 | -1.00(-2.16%) |
Sep 01, 2017 | 46.30 | 46.59 | 46.12 | 46.22 | 2,002,976 | -0.02(-0.04%) |
Aug 31, 2017 | 46.55 | 46.70 | 46.05 | 46.24 | 2,504,268 | -0.24(-0.52%) |
Aug 30, 2017 | 46.28 | 46.75 | 45.87 | 46.48 | 2,239,226 | +0.21(+0.46%) |
Aug 29, 2017 | 46.02 | 46.45 | 45.93 | 46.27 | 2,406,596 | -0.14(-0.29%) |
Aug 28, 2017 | 46.57 | 46.76 | 45.64 | 46.40 | 3,066,505 | -0.46(-0.98%) |
Aug 25, 2017 | 46.67 | 46.98 | 46.57 | 46.86 | 2,423,087 | +0.34(+0.73%) |
Aug 24, 2017 | 47.08 | 47.14 | 46.51 | 46.52 | 2,042,122 | -0.44(-0.94%) |
Aug 23, 2017 | 47.07 | 47.19 | 46.92 | 46.97 | 2,426,818 | -0.35(-0.74%) |
Aug 22, 2017 | 47.17 | 47.37 | 47.11 | 47.31 | 1,524,121 | +0.24(+0.51%) |
Aug 21, 2017 | 47.39 | 47.39 | 46.95 | 47.08 | 1,697,690 | -0.24(-0.50%) |
Aug 18, 2017 | 47.20 | 47.37 | 46.85 | 47.31 | 5,313,076 | -0.03(-0.07%) |
Aug 17, 2017 | 48.07 | 48.21 | 47.32 | 47.35 | 1,742,781 | -0.77(-1.61%) |
Aug 16, 2017 | 48.47 | 48.68 | 48.11 | 48.12 | 1,635,717 | -0.26(-0.53%) |
Aug 15, 2017 | 48.27 | 48.53 | 48.21 | 48.38 | 2,281,770 | +0.31(+0.64%) |
Aug 14, 2017 | 48.01 | 48.26 | 47.97 | 48.07 | 1,704,976 | +0.35(+0.73%) |
Aug 11, 2017 | 47.46 | 47.90 | 47.34 | 47.72 | 2,101,001 | +0.26(+0.56%) |
Aug 10, 2017 | 47.62 | 47.74 | 47.37 | 47.46 | 1,785,287 | -0.43(-0.91%) |
Aug 09, 2017 | 47.68 | 47.90 | 47.58 | 47.89 | 2,087,033 | +0.16(+0.34%) |
Aug 08, 2017 | 47.63 | 48.20 | 47.60 | 47.73 | 1,956,084 | +0.07(+0.14%) |
Aug 07, 2017 | 47.88 | 47.96 | 47.65 | 47.66 | 1,865,023 | -0.27(-0.57%) |
Aug 04, 2017 | 47.78 | 48.17 | 47.70 | 47.94 | 1,759,211 | +0.38(+0.81%) |
Aug 03, 2017 | 47.30 | 47.57 | 47.17 | 47.55 | 2,081,739 | +0.18(+0.38%) |
Aug 02, 2017 | 47.39 | 47.71 | 47.14 | 47.37 | 3,173,162 | -0.07(-0.14%) |