Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.00 | 44.00 | 44.00 | 0 | -0.15(-0.34%) | |
Aug 30, 2018 | 44.45 | 44.45 | 43.85 | 44.15 | 57,510 | -0.30(-0.67%) |
Aug 29, 2018 | 45.25 | 45.25 | 44.35 | 44.45 | 64,770 | -0.85(-1.88%) |
Aug 28, 2018 | 45.75 | 45.75 | 45.05 | 45.30 | 83,301 | -0.25(-0.55%) |
Aug 27, 2018 | 45.60 | 45.90 | 45.30 | 45.55 | 107,673 | +0.05(+0.11%) |
Aug 24, 2018 | 45.60 | 45.95 | 45.30 | 45.50 | 200,000 | -0.05(-0.11%) |
Aug 23, 2018 | 45.10 | 45.60 | 44.98 | 45.55 | 143,719 | +0.40(+0.89%) |
Aug 22, 2018 | 45.00 | 45.15 | 44.70 | 45.15 | 72,807 | +0.15(+0.33%) |
Aug 21, 2018 | 44.75 | 45.50 | 44.40 | 45.00 | 152,327 | +0.35(+0.78%) |
Aug 20, 2018 | 44.25 | 44.90 | 44.25 | 44.65 | 74,419 | +0.15(+0.34%) |
Aug 17, 2018 | 44.50 | 44.60 | 44.15 | 44.50 | 55,000 | -0.10(-0.22%) |
Aug 16, 2018 | 44.05 | 44.80 | 43.95 | 44.60 | 40,924 | +0.55(+1.25%) |
Aug 15, 2018 | 44.70 | 45.10 | 42.12 | 44.05 | 75,527 | -0.75(-1.67%) |
Aug 14, 2018 | 44.20 | 44.90 | 43.65 | 44.80 | 59,046 | +0.70(+1.59%) |
Aug 13, 2018 | 43.90 | 44.40 | 43.80 | 44.10 | 65,786 | +0.05(+0.11%) |
Aug 10, 2018 | 43.95 | 44.20 | 43.55 | 44.05 | 45,600 | -0.10(-0.23%) |
Aug 09, 2018 | 44.20 | 44.55 | 44.00 | 44.15 | 53,168 | +0.00(+0.00%) |
Aug 08, 2018 | 43.45 | 44.25 | 43.40 | 44.15 | 36,245 | +0.65(+1.49%) |
Aug 07, 2018 | 43.55 | 43.75 | 43.00 | 43.50 | 51,574 | -0.05(-0.11%) |
Aug 06, 2018 | 43.40 | 44.00 | 43.05 | 43.55 | 56,760 | +0.05(+0.11%) |
Aug 03, 2018 | 44.55 | 44.85 | 43.30 | 43.50 | 39,200 | -1.00(-2.25%) |
Aug 02, 2018 | 43.70 | 44.60 | 43.60 | 44.50 | 43,670 | +0.70(+1.60%) |
Aug 01, 2018 | 43.65 | 44.90 | 42.95 | 43.80 | 72,826 | +0.20(+0.46%) |
Jul 31, 2018 | 44.20 | 44.30 | 43.45 | 43.60 | 71,484 | -0.65(-1.47%) |
Jul 30, 2018 | 45.25 | 45.55 | 44.20 | 44.25 | 59,182 | -1.25(-2.75%) |
Jul 27, 2018 | 46.40 | 46.70 | 45.15 | 45.50 | 50,300 | -0.80(-1.73%) |
Jul 26, 2018 | 46.15 | 46.90 | 45.85 | 46.30 | 84,832 | +0.00(+0.00%) |
Jul 25, 2018 | 47.75 | 47.75 | 45.80 | 46.30 | 119,408 | -0.90(-1.91%) |
Jul 24, 2018 | 47.55 | 47.80 | 46.90 | 47.20 | 24,705 | -0.55(-1.15%) |
Jul 23, 2018 | 47.45 | 48.00 | 47.45 | 47.75 | 23,428 | +0.30(+0.63%) |
Jul 20, 2018 | 47.05 | 47.95 | 47.05 | 47.45 | 25,852 | +0.30(+0.64%) |
Jul 19, 2018 | 46.85 | 47.45 | 46.75 | 47.15 | 66,678 | +0.20(+0.43%) |
Jul 18, 2018 | 46.55 | 47.35 | 46.55 | 46.95 | 56,696 | +0.25(+0.54%) |
Jul 17, 2018 | 47.10 | 47.30 | 46.65 | 46.70 | 41,781 | -0.30(-0.64%) |
Jul 16, 2018 | 46.80 | 47.40 | 46.80 | 47.00 | 41,299 | +0.15(+0.32%) |
Jul 13, 2018 | 47.15 | 47.20 | 46.60 | 46.85 | 40,295 | -0.40(-0.85%) |
Jul 12, 2018 | 48.00 | 48.00 | 46.85 | 47.25 | 72,658 | -0.60(-1.25%) |
Jul 11, 2018 | 47.75 | 48.20 | 46.16 | 47.85 | 27,649 | -0.10(-0.21%) |
Jul 10, 2018 | 48.40 | 48.60 | 47.55 | 47.95 | 47,353 | -0.50(-1.03%) |
Jul 09, 2018 | 47.90 | 48.55 | 47.90 | 48.45 | 49,162 | +0.73(+1.52%) |
Jul 06, 2018 | 47.65 | 47.95 | 47.40 | 47.73 | 55,709 | +0.12(+0.26%) |
Jul 05, 2018 | 47.35 | 47.70 | 47.00 | 47.60 | 44,340 | +0.45(+0.95%) |
Jul 03, 2018 | 47.15 | 47.15 | 47.15 | 0 | -0.30(-0.63%) | |
Jul 02, 2018 | 46.10 | 47.60 | 46.00 | 47.45 | 55,713 | +1.15(+2.48%) |
Jun 29, 2018 | 46.85 | 47.30 | 46.15 | 46.30 | 54,573 | -0.40(-0.86%) |
Jun 28, 2018 | 46.70 | 47.00 | 46.45 | 46.70 | 50,002 | +0.15(+0.32%) |
Jun 27, 2018 | 48.00 | 48.00 | 46.45 | 46.55 | 45,320 | -1.55(-3.22%) |
Jun 26, 2018 | 47.70 | 48.30 | 47.45 | 48.10 | 53,643 | +0.40(+0.84%) |
Jun 25, 2018 | 47.50 | 48.60 | 47.50 | 47.70 | 58,678 | -0.05(-0.10%) |
Jun 22, 2018 | 47.40 | 48.00 | 47.05 | 47.75 | 390,301 | +0.55(+1.17%) |
Jun 21, 2018 | 47.45 | 47.95 | 46.85 | 47.20 | 46,634 | -0.20(-0.42%) |
Jun 20, 2018 | 47.40 | 47.75 | 47.25 | 47.40 | 32,831 | +0.25(+0.53%) |
Jun 19, 2018 | 46.70 | 47.50 | 46.70 | 47.15 | 43,507 | +0.35(+0.75%) |
Jun 18, 2018 | 46.20 | 47.15 | 46.20 | 46.80 | 46,249 | +0.35(+0.75%) |
Jun 15, 2018 | 46.80 | 45.92 | 46.45 | 124,055 | +0.05(+0.11%) | |
Jun 14, 2018 | 46.60 | 47.00 | 46.20 | 46.40 | 85,768 | -0.10(-0.22%) |
Jun 13, 2018 | 46.80 | 47.00 | 46.30 | 46.50 | 83,071 | -0.30(-0.64%) |
Jun 12, 2018 | 46.80 | 47.00 | 46.30 | 46.80 | 40,098 | +0.05(+0.11%) |
Jun 11, 2018 | 47.20 | 47.95 | 46.45 | 46.75 | 43,098 | -0.50(-1.06%) |
Jun 08, 2018 | 47.10 | 47.60 | 46.75 | 47.25 | 51,851 | +0.10(+0.21%) |
Jun 07, 2018 | 47.20 | 47.35 | 46.75 | 47.15 | 24,360 | +0.15(+0.32%) |
Jun 06, 2018 | 46.65 | 47.00 | 40,557 | +0.20(+0.43%) | ||
Jun 05, 2018 | 46.85 | 46.92 | 46.50 | 46.80 | 29,207 | -0.05(-0.11%) |
Jun 04, 2018 | 46.70 | 47.00 | 46.05 | 46.85 | 36,356 | +0.25(+0.54%) |
Jun 01, 2018 | 46.30 | 46.90 | 46.15 | 46.60 | 16,847 | +0.55(+1.19%) |
May 31, 2018 | 46.20 | 46.35 | 45.70 | 46.05 | 64,764 | -0.10(-0.22%) |
May 30, 2018 | 45.90 | 46.90 | 45.80 | 46.15 | 58,160 | +0.45(+0.98%) |
May 29, 2018 | 45.65 | 46.10 | 45.10 | 45.70 | 25,520 | -0.30(-0.65%) |
May 25, 2018 | 46.00 | 46.00 | 46.00 | 0 | +0.20(+0.44%) | |
May 24, 2018 | 46.00 | 46.25 | 45.15 | 45.80 | 41,552 | -0.23(-0.49%) |
May 23, 2018 | 45.85 | 46.15 | 45.20 | 46.02 | 38,111 | +0.20(+0.44%) |
May 22, 2018 | 46.35 | 46.50 | 45.40 | 45.83 | 27,181 | -0.57(-1.24%) |
May 21, 2018 | 45.50 | 46.67 | 45.30 | 46.40 | 33,955 | +1.00(+2.20%) |
May 18, 2018 | 46.00 | 46.00 | 45.40 | 45.40 | 29,396 | -0.40(-0.87%) |
May 17, 2018 | 44.95 | 45.90 | 44.95 | 45.80 | 19,817 | +0.40(+0.88%) |
May 16, 2018 | 45.20 | 45.70 | 44.40 | 45.40 | 22,226 | +0.25(+0.55%) |
May 15, 2018 | 44.85 | 45.60 | 44.85 | 45.15 | 39,201 | +0.20(+0.44%) |
May 14, 2018 | 45.60 | 45.60 | 44.48 | 44.95 | 41,613 | -0.60(-1.32%) |
May 11, 2018 | 45.50 | 45.55 | 45.05 | 45.55 | 15,980 | +0.40(+0.89%) |
May 10, 2018 | 44.90 | 45.50 | 44.65 | 45.15 | 20,583 | +0.20(+0.44%) |
May 09, 2018 | 44.85 | 45.55 | 44.80 | 44.95 | 30,353 | +0.15(+0.33%) |
May 08, 2018 | 44.50 | 44.90 | 44.45 | 44.80 | 27,161 | +0.15(+0.34%) |
May 07, 2018 | 44.60 | 44.65 | 43.95 | 44.65 | 21,500 | +0.55(+1.25%) |
May 04, 2018 | 41.80 | 44.55 | 41.80 | 44.10 | 23,730 | +0.45(+1.03%) |
May 03, 2018 | 43.90 | 44.00 | 43.10 | 43.65 | 21,193 | -0.25(-0.57%) |
May 02, 2018 | 43.25 | 44.10 | 43.00 | 43.90 | 39,886 | +0.55(+1.27%) |
May 01, 2018 | 43.25 | 43.60 | 42.37 | 43.35 | 34,973 | +0.05(+0.12%) |
Apr 30, 2018 | 44.75 | 45.35 | 43.25 | 43.30 | 43,444 | -1.40(-3.13%) |
Apr 27, 2018 | 44.95 | 45.34 | 44.30 | 44.70 | 38,772 | -0.10(-0.22%) |
Apr 26, 2018 | 44.60 | 45.45 | 44.30 | 44.80 | 16,456 | +0.25(+0.56%) |
Apr 25, 2018 | 45.10 | 45.85 | 44.15 | 44.55 | 24,986 | -1.00(-2.20%) |
Apr 24, 2018 | 45.20 | 45.70 | 45.10 | 45.55 | 28,408 | +0.55(+1.22%) |
Apr 23, 2018 | 45.00 | 45.30 | 44.00 | 45.00 | 51,339 | +0.00(+0.00%) |
Apr 20, 2018 | 44.90 | 45.50 | 44.90 | 45.00 | 33,938 | +0.00(+0.00%) |
Apr 19, 2018 | 44.60 | 45.25 | 44.60 | 45.00 | 43,139 | +0.25(+0.56%) |
Apr 18, 2018 | 44.85 | 45.00 | 44.60 | 44.75 | 25,929 | +0.00(+0.00%) |
Apr 17, 2018 | 44.75 | 45.15 | 44.35 | 44.75 | 38,865 | +0.15(+0.34%) |
Apr 16, 2018 | 44.05 | 44.65 | 43.95 | 44.60 | 18,885 | +0.75(+1.71%) |
Apr 13, 2018 | 44.70 | 44.70 | 43.60 | 43.85 | 22,948 | -0.65(-1.46%) |
Apr 12, 2018 | 44.45 | 45.00 | 44.20 | 44.50 | 30,271 | +0.20(+0.45%) |
Apr 11, 2018 | 44.40 | 44.70 | 44.15 | 44.30 | 26,556 | -0.25(-0.56%) |
Apr 10, 2018 | 44.35 | 44.74 | 44.15 | 44.55 | 24,723 | +0.60(+1.37%) |
Apr 09, 2018 | 44.00 | 44.65 | 43.75 | 43.95 | 43,190 | +0.20(+0.46%) |
Apr 06, 2018 | 44.50 | 44.85 | 43.30 | 43.75 | 46,283 | -0.95(-2.13%) |
Apr 05, 2018 | 44.30 | 44.95 | 44.20 | 44.70 | 31,579 | +0.60(+1.36%) |
Apr 04, 2018 | 43.50 | 44.15 | 43.50 | 44.10 | 35,372 | +0.20(+0.46%) |
Apr 03, 2018 | 43.25 | 44.00 | 43.25 | 43.90 | 34,488 | +0.85(+1.97%) |
Apr 02, 2018 | 43.50 | 44.00 | 42.65 | 43.05 | 45,174 | -0.50(-1.15%) |
Mar 29, 2018 | 43.55 | 43.55 | 43.55 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 43.65 | 44.00 | 43.15 | 43.55 | 42,810 | +0.00(+0.00%) |
Mar 27, 2018 | 44.25 | 44.60 | 43.30 | 43.55 | 28,857 | -0.40(-0.91%) |
Mar 26, 2018 | 43.60 | 44.20 | 42.70 | 43.95 | 45,798 | +1.00(+2.33%) |
Mar 23, 2018 | 44.80 | 45.00 | 42.90 | 42.95 | 61,568 | -1.70(-3.81%) |
Mar 22, 2018 | 45.70 | 46.15 | 44.65 | 44.65 | 32,318 | -1.30(-2.83%) |
Mar 21, 2018 | 45.90 | 46.60 | 45.67 | 45.95 | 37,620 | +0.00(+0.00%) |
Mar 20, 2018 | 45.85 | 46.10 | 45.60 | 45.95 | 40,257 | -0.20(-0.43%) |
Mar 19, 2018 | 45.90 | 46.20 | 45.05 | 46.15 | 118,292 | +0.05(+0.11%) |
Mar 16, 2018 | 45.65 | 46.50 | 45.65 | 46.10 | 161,692 | +0.40(+0.88%) |
Mar 15, 2018 | 45.35 | 45.90 | 44.85 | 45.70 | 35,815 | +0.50(+1.11%) |
Mar 14, 2018 | 45.85 | 45.85 | 45.10 | 45.20 | 42,418 | -0.60(-1.31%) |
Mar 13, 2018 | 45.10 | 45.95 | 44.95 | 45.80 | 52,308 | +0.75(+1.66%) |
Mar 12, 2018 | 45.05 | 45.40 | 44.65 | 45.05 | 43,333 | +0.00(+0.00%) |
Mar 09, 2018 | 45.00 | 45.10 | 44.80 | 45.05 | 55,978 | +0.35(+0.78%) |
Mar 08, 2018 | 45.20 | 45.30 | 44.35 | 44.70 | 29,629 | -0.30(-0.67%) |
Mar 07, 2018 | 44.55 | 45.30 | 44.55 | 45.00 | 57,521 | +0.15(+0.33%) |
Mar 06, 2018 | 44.85 | 45.00 | 44.15 | 44.85 | 38,260 | +0.10(+0.22%) |
Mar 05, 2018 | 43.90 | 45.00 | 42.80 | 44.75 | 33,635 | +0.60(+1.36%) |
Mar 02, 2018 | 43.05 | 44.35 | 42.55 | 44.15 | 49,732 | +0.95(+2.20%) |
Mar 01, 2018 | 42.80 | 43.55 | 42.65 | 43.20 | 43,592 | +0.25(+0.58%) |
Feb 28, 2018 | 44.25 | 44.35 | 42.80 | 42.95 | 48,258 | -1.10(-2.50%) |
Feb 27, 2018 | 44.45 | 44.80 | 43.90 | 44.05 | 59,043 | -0.45(-1.01%) |
Feb 26, 2018 | 44.35 | 44.50 | 43.73 | 44.50 | 36,497 | +0.35(+0.79%) |
Feb 23, 2018 | 43.70 | 44.15 | 43.65 | 44.15 | 18,162 | +0.65(+1.49%) |
Feb 22, 2018 | 44.05 | 44.40 | 43.40 | 43.50 | 19,774 | -0.85(-1.92%) |
Feb 21, 2018 | 43.90 | 44.65 | 43.90 | 44.35 | 42,066 | +0.60(+1.37%) |
Feb 20, 2018 | 44.05 | 44.45 | 43.60 | 43.75 | 29,088 | -0.55(-1.24%) |
Feb 16, 2018 | 44.30 | 44.30 | 44.30 | 0 | -0.15(-0.34%) | |
Feb 15, 2018 | 44.55 | 44.55 | 44.00 | 44.45 | 40,574 | +0.15(+0.34%) |
Feb 14, 2018 | 43.55 | 44.45 | 43.55 | 44.30 | 31,795 | +0.50(+1.14%) |
Feb 13, 2018 | 43.40 | 43.80 | 43.40 | 43.80 | 37,416 | +0.20(+0.46%) |
Feb 12, 2018 | 44.10 | 44.10 | 43.40 | 43.60 | 37,325 | -0.35(-0.80%) |
Feb 09, 2018 | 43.45 | 44.35 | 42.85 | 43.95 | 49,639 | +0.95(+2.21%) |
Feb 08, 2018 | 44.30 | 44.30 | 43.00 | 43.00 | 41,466 | -1.20(-2.71%) |
Feb 07, 2018 | 44.35 | 44.35 | 43.73 | 44.20 | 40,903 | -0.25(-0.56%) |
Feb 06, 2018 | 43.20 | 44.50 | 43.20 | 44.45 | 63,613 | -0.15(-0.34%) |
Feb 05, 2018 | 45.45 | 45.45 | 44.15 | 44.60 | 40,166 | -1.20(-2.62%) |
Feb 02, 2018 | 45.60 | 45.85 | 45.02 | 45.80 | 35,746 | +0.00(+0.00%) |
Feb 01, 2018 | 45.35 | 45.80 | 45.20 | 45.80 | 50,131 | +0.45(+0.99%) |
Jan 31, 2018 | 45.55 | 45.75 | 45.15 | 45.35 | 43,517 | +0.05(+0.11%) |
Jan 30, 2018 | 44.60 | 45.75 | 44.60 | 45.30 | 46,974 | -0.15(-0.33%) |
Jan 29, 2018 | 45.35 | 46.00 | 41.56 | 45.45 | 72,980 | +0.30(+0.66%) |
Jan 26, 2018 | 44.50 | 45.35 | 44.25 | 45.15 | 63,612 | +0.70(+1.57%) |
Jan 25, 2018 | 43.00 | 44.50 | 42.60 | 44.45 | 97,223 | +1.85(+4.34%) |
Jan 24, 2018 | 42.15 | 42.65 | 42.15 | 42.60 | 79,162 | +0.40(+0.95%) |
Jan 23, 2018 | 42.00 | 42.30 | 41.70 | 42.20 | 54,987 | +0.15(+0.36%) |
Jan 22, 2018 | 41.95 | 42.40 | 41.95 | 42.05 | 34,930 | -0.05(-0.12%) |
Jan 19, 2018 | 42.30 | 42.40 | 42.00 | 42.10 | 56,633 | -0.15(-0.36%) |
Jan 18, 2018 | 42.25 | 42.55 | 41.35 | 42.25 | 62,895 | -0.50(-1.17%) |
Jan 17, 2018 | 42.40 | 43.00 | 42.15 | 42.75 | 162,700 | +0.45(+1.06%) |
Jan 16, 2018 | 42.35 | 42.45 | 42.15 | 42.30 | 63,169 | +0.20(+0.48%) |
Jan 12, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.55(+1.32%) | |
Jan 11, 2018 | 41.45 | 41.80 | 41.20 | 41.55 | 50,432 | +0.20(+0.48%) |
Jan 10, 2018 | 41.01 | 41.50 | 41.00 | 41.35 | 44,346 | +0.15(+0.36%) |
Jan 09, 2018 | 41.10 | 41.45 | 41.05 | 41.20 | 42,832 | +0.10(+0.24%) |
Jan 08, 2018 | 41.00 | 41.40 | 40.90 | 41.10 | 47,811 | -0.05(-0.12%) |
Jan 05, 2018 | 40.90 | 41.15 | 40.70 | 41.15 | 56,668 | +0.25(+0.61%) |
Jan 04, 2018 | 40.90 | 41.40 | 40.75 | 40.90 | 60,575 | +0.05(+0.12%) |
Jan 03, 2018 | 40.30 | 40.95 | 40.30 | 40.85 | 60,292 | +0.35(+0.86%) |
Jan 02, 2018 | 40.50 | 40.95 | 39.80 | 40.50 | 94,326 | +0.25(+0.62%) |
Dec 29, 2017 | 40.25 | 40.25 | 40.25 | 0 | -0.40(-0.98%) | |
Dec 28, 2017 | 40.30 | 41.00 | 40.10 | 40.65 | 53,420 | +0.55(+1.37%) |
Dec 27, 2017 | 40.10 | 40.70 | 39.95 | 40.10 | 75,279 | -0.10(-0.25%) |
Dec 26, 2017 | 40.55 | 40.65 | 40.20 | 40.20 | 17,489 | -0.50(-1.23%) |
Dec 22, 2017 | 41.65 | 41.67 | 40.70 | 40.70 | 19,292 | -0.95(-2.28%) |
Dec 21, 2017 | 41.20 | 41.70 | 41.20 | 41.65 | 27,880 | +0.40(+0.97%) |
Dec 20, 2017 | 41.40 | 41.60 | 41.10 | 41.25 | 37,036 | -0.10(-0.24%) |
Dec 19, 2017 | 41.65 | 41.73 | 41.15 | 41.35 | 25,466 | -0.65(-1.55%) |
Dec 18, 2017 | 41.70 | 42.25 | 41.40 | 42.00 | 50,759 | +0.50(+1.20%) |
Dec 15, 2017 | 40.05 | 41.80 | 40.05 | 41.50 | 136,768 | +1.40(+3.49%) |
Dec 14, 2017 | 39.95 | 40.42 | 39.35 | 40.10 | 59,691 | -0.05(-0.12%) |
Dec 13, 2017 | 40.50 | 40.70 | 40.00 | 40.15 | 26,749 | +0.40(+1.01%) |
Dec 12, 2017 | 39.65 | 40.40 | 39.60 | 39.75 | 31,717 | +0.20(+0.51%) |
Dec 11, 2017 | 40.00 | 40.20 | 39.40 | 39.55 | 27,796 | -0.45(-1.13%) |
Dec 08, 2017 | 40.55 | 40.60 | 39.95 | 40.00 | 28,635 | -0.45(-1.11%) |
Dec 07, 2017 | 40.50 | 40.75 | 40.20 | 40.45 | 28,040 | -0.15(-0.37%) |
Dec 06, 2017 | 41.05 | 41.15 | 40.60 | 40.60 | 24,740 | -0.55(-1.34%) |
Dec 05, 2017 | 41.80 | 42.45 | 41.05 | 41.15 | 53,583 | -0.70(-1.67%) |
Dec 04, 2017 | 41.70 | 42.50 | 41.70 | 41.85 | 73,635 | +0.75(+1.82%) |
Dec 01, 2017 | 41.45 | 41.95 | 39.92 | 41.10 | 73,650 | -0.35(-0.84%) |
Nov 30, 2017 | 42.50 | 42.75 | 41.40 | 41.45 | 128,425 | -1.05(-2.47%) |
Nov 29, 2017 | 41.90 | 42.50 | 41.90 | 42.50 | 37,708 | +0.75(+1.80%) |
Nov 28, 2017 | 41.20 | 41.90 | 41.10 | 41.75 | 40,055 | +0.65(+1.58%) |
Nov 27, 2017 | 40.50 | 41.45 | 40.50 | 41.10 | 29,885 | +0.65(+1.61%) |
Nov 24, 2017 | 40.95 | 41.42 | 40.20 | 40.45 | 41,017 | -0.40(-0.98%) |
Nov 22, 2017 | 41.45 | 41.51 | 40.48 | 40.85 | 34,549 | -0.60(-1.45%) |
Nov 21, 2017 | 41.50 | 41.55 | 41.10 | 41.45 | 33,089 | +0.10(+0.24%) |
Nov 20, 2017 | 39.88 | 41.45 | 39.88 | 41.35 | 30,357 | +0.45(+1.10%) |
Nov 17, 2017 | 40.50 | 41.15 | 40.19 | 40.90 | 19,699 | +0.20(+0.49%) |
Nov 16, 2017 | 40.80 | 41.20 | 40.55 | 40.70 | 24,429 | +0.05(+0.12%) |
Nov 15, 2017 | 40.35 | 40.95 | 40.35 | 40.65 | 21,008 | -0.10(-0.25%) |
Nov 14, 2017 | 40.35 | 40.85 | 40.30 | 40.75 | 26,839 | +0.45(+1.12%) |
Nov 13, 2017 | 40.00 | 40.45 | 39.90 | 40.30 | 33,369 | +0.30(+0.75%) |
Nov 10, 2017 | 39.75 | 40.25 | 39.65 | 40.00 | 32,814 | +0.05(+0.13%) |
Nov 09, 2017 | 39.45 | 40.10 | 39.25 | 39.95 | 38,895 | +0.05(+0.13%) |
Nov 08, 2017 | 39.75 | 40.20 | 38.02 | 39.90 | 38,528 | -0.15(-0.37%) |
Nov 07, 2017 | 40.75 | 40.85 | 39.80 | 40.05 | 46,973 | -0.85(-2.08%) |
Nov 06, 2017 | 40.65 | 41.10 | 39.50 | 40.90 | 15,641 | +0.00(+0.00%) |
Nov 03, 2017 | 41.00 | 41.00 | 40.40 | 40.90 | 24,602 | -0.35(-0.85%) |
Nov 02, 2017 | 40.40 | 41.38 | 39.80 | 41.25 | 37,095 | +0.75(+1.85%) |
Nov 01, 2017 | 41.00 | 41.45 | 40.36 | 40.50 | 19,073 | -0.25(-0.61%) |
Oct 31, 2017 | 40.55 | 41.45 | 40.55 | 40.75 | 46,956 | -0.30(-0.73%) |
Oct 30, 2017 | 42.05 | 42.05 | 40.85 | 41.05 | 19,810 | -1.00(-2.38%) |
Oct 27, 2017 | 42.10 | 42.50 | 41.80 | 42.05 | 27,773 | +0.15(+0.36%) |
Oct 26, 2017 | 42.35 | 42.55 | 41.50 | 41.90 | 26,153 | -0.45(-1.06%) |
Oct 25, 2017 | 42.30 | 42.35 | 39.60 | 42.35 | 32,014 | +0.00(+0.00%) |
Oct 24, 2017 | 42.25 | 42.60 | 42.25 | 42.35 | 17,744 | +0.20(+0.47%) |
Oct 23, 2017 | 42.80 | 42.89 | 42.00 | 42.15 | 15,873 | -0.60(-1.40%) |
Oct 20, 2017 | 43.10 | 43.10 | 42.60 | 42.75 | 23,053 | +0.10(+0.23%) |
Oct 19, 2017 | 42.55 | 42.70 | 42.33 | 42.65 | 14,417 | +0.05(+0.12%) |
Oct 18, 2017 | 42.40 | 42.80 | 42.38 | 42.60 | 22,843 | +0.25(+0.59%) |
Oct 17, 2017 | 42.65 | 42.95 | 42.25 | 42.35 | 20,945 | -0.45(-1.05%) |
Oct 16, 2017 | 42.80 | 43.15 | 42.55 | 42.80 | 32,677 | +0.05(+0.12%) |
Oct 13, 2017 | 42.85 | 42.95 | 42.60 | 42.75 | 17,333 | -0.15(-0.35%) |
Oct 12, 2017 | 43.25 | 43.25 | 42.75 | 42.90 | 27,307 | -0.25(-0.58%) |
Oct 11, 2017 | 43.30 | 43.30 | 42.60 | 43.15 | 41,949 | -0.20(-0.46%) |
Oct 10, 2017 | 43.10 | 43.35 | 42.60 | 43.35 | 33,865 | +0.35(+0.81%) |
Oct 09, 2017 | 42.85 | 43.10 | 42.75 | 43.00 | 30,113 | +0.05(+0.12%) |
Oct 06, 2017 | 43.10 | 43.10 | 42.70 | 42.95 | 29,146 | -0.10(-0.23%) |
Oct 05, 2017 | 42.75 | 43.25 | 42.40 | 43.05 | 23,123 | +0.50(+1.18%) |
Oct 04, 2017 | 43.70 | 43.70 | 42.45 | 42.55 | 34,994 | -1.20(-2.74%) |
Oct 03, 2017 | 43.10 | 43.80 | 42.75 | 43.75 | 65,786 | +0.55(+1.27%) |
Oct 02, 2017 | 42.95 | 43.33 | 42.65 | 43.20 | 62,335 | +0.40(+0.93%) |
Sep 29, 2017 | 42.70 | 43.80 | 42.70 | 42.80 | 52,045 | -0.10(-0.23%) |
Sep 28, 2017 | 42.00 | 42.95 | 41.85 | 42.90 | 61,208 | +0.65(+1.54%) |
Sep 27, 2017 | 41.75 | 42.40 | 41.45 | 42.25 | 80,339 | +0.85(+2.05%) |
Sep 26, 2017 | 40.90 | 41.50 | 40.65 | 41.40 | 63,794 | +0.70(+1.72%) |
Sep 25, 2017 | 40.50 | 40.70 | 40.25 | 40.70 | 52,940 | +0.20(+0.49%) |
Sep 22, 2017 | 40.50 | 40.65 | 40.40 | 40.50 | 57,967 | +0.00(+0.00%) |
Sep 21, 2017 | 40.65 | 40.85 | 40.35 | 40.50 | 60,534 | -0.15(-0.37%) |
Sep 20, 2017 | 40.15 | 41.00 | 40.10 | 40.65 | 59,267 | +0.30(+0.74%) |
Sep 19, 2017 | 40.20 | 40.45 | 39.95 | 40.35 | 68,988 | +0.15(+0.37%) |
Sep 18, 2017 | 39.95 | 40.30 | 39.90 | 40.20 | 62,492 | +0.20(+0.50%) |
Sep 15, 2017 | 40.00 | 40.20 | 39.45 | 40.00 | 153,490 | +0.10(+0.25%) |
Sep 14, 2017 | 39.85 | 40.05 | 39.65 | 39.90 | 40,017 | +0.15(+0.38%) |
Sep 13, 2017 | 39.85 | 39.95 | 39.62 | 39.75 | 66,446 | -0.20(-0.50%) |
Sep 12, 2017 | 39.50 | 40.02 | 39.05 | 39.95 | 38,904 | +0.20(+0.50%) |
Sep 11, 2017 | 39.75 | 40.25 | 39.60 | 39.75 | 34,197 | +0.45(+1.15%) |
Sep 08, 2017 | 38.65 | 39.45 | 38.65 | 39.30 | 24,201 | +0.45(+1.16%) |
Sep 07, 2017 | 39.45 | 39.45 | 38.80 | 38.85 | 31,538 | -0.55(-1.40%) |
Sep 06, 2017 | 39.40 | 39.70 | 39.20 | 39.40 | 17,176 | +0.10(+0.25%) |
Sep 05, 2017 | 39.60 | 39.85 | 39.20 | 39.30 | 28,055 | -0.55(-1.38%) |