Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.85 | 83.60 | 82.40 | 82.95 | 314,100 | -0.05(-0.06%) |
Sep 27, 2018 | 82.65 | 83.52 | 82.30 | 83.00 | 153,055 | +0.50(+0.61%) |
Sep 26, 2018 | 83.40 | 83.58 | 82.40 | 82.50 | 242,899 | -0.85(-1.02%) |
Sep 25, 2018 | 83.65 | 83.65 | 82.55 | 83.35 | 225,481 | -0.05(-0.06%) |
Sep 24, 2018 | 83.60 | 83.80 | 82.85 | 83.40 | 136,149 | -0.40(-0.48%) |
Sep 21, 2018 | 84.10 | 84.20 | 82.70 | 83.80 | 526,400 | +0.10(+0.12%) |
Sep 20, 2018 | 81.75 | 84.00 | 81.15 | 83.70 | 258,307 | +2.60(+3.21%) |
Sep 19, 2018 | 81.55 | 81.80 | 80.70 | 81.10 | 189,188 | -0.50(-0.61%) |
Sep 18, 2018 | 79.80 | 81.95 | 79.31 | 81.60 | 223,307 | +1.85(+2.32%) |
Sep 17, 2018 | 82.60 | 82.60 | 79.15 | 79.75 | 238,618 | -2.80(-3.39%) |
Sep 14, 2018 | 82.20 | 82.75 | 81.85 | 82.55 | 186,400 | +0.50(+0.61%) |
Sep 13, 2018 | 81.25 | 82.40 | 81.20 | 82.05 | 176,650 | +1.20(+1.48%) |
Sep 12, 2018 | 80.80 | 81.45 | 80.80 | 80.85 | 181,146 | +0.30(+0.37%) |
Sep 11, 2018 | 80.75 | 81.20 | 80.11 | 80.55 | 186,930 | -0.40(-0.49%) |
Sep 10, 2018 | 81.35 | 82.10 | 80.90 | 80.95 | 171,004 | -0.05(-0.06%) |
Sep 07, 2018 | 80.95 | 82.25 | 80.45 | 81.00 | 265,000 | +0.05(+0.06%) |
Sep 06, 2018 | 80.55 | 81.45 | 80.30 | 80.95 | 219,727 | +0.40(+0.50%) |
Sep 05, 2018 | 80.35 | 80.65 | 79.35 | 80.55 | 248,613 | +0.30(+0.37%) |
Sep 04, 2018 | 79.90 | 80.60 | 78.70 | 80.25 | 320,027 | +0.35(+0.44%) |
Aug 31, 2018 | 79.90 | 79.90 | 79.90 | 0 | +0.90(+1.14%) | |
Aug 30, 2018 | 78.00 | 79.10 | 77.60 | 79.00 | 187,738 | +0.95(+1.22%) |
Aug 29, 2018 | 77.70 | 78.55 | 77.35 | 78.05 | 161,815 | +0.35(+0.45%) |
Aug 28, 2018 | 77.95 | 78.45 | 77.30 | 77.70 | 150,611 | +0.15(+0.19%) |
Aug 27, 2018 | 77.50 | 77.75 | 77.00 | 77.55 | 276,963 | +0.55(+0.71%) |
Aug 24, 2018 | 77.20 | 77.35 | 76.85 | 77.00 | 234,400 | +0.00(+0.00%) |
Aug 23, 2018 | 76.30 | 77.60 | 76.30 | 77.00 | 169,839 | +0.70(+0.92%) |
Aug 22, 2018 | 73.15 | 76.65 | 73.15 | 76.30 | 254,299 | +2.90(+3.95%) |
Aug 21, 2018 | 72.15 | 73.60 | 72.15 | 73.40 | 375,755 | +1.25(+1.73%) |
Aug 20, 2018 | 71.60 | 72.45 | 71.60 | 72.15 | 204,136 | +0.70(+0.98%) |
Aug 17, 2018 | 70.60 | 71.67 | 70.45 | 71.45 | 222,600 | +0.65(+0.92%) |
Aug 16, 2018 | 68.80 | 71.15 | 68.40 | 70.80 | 368,938 | +2.05(+2.98%) |
Aug 15, 2018 | 69.25 | 69.54 | 67.85 | 68.75 | 239,766 | -0.85(-1.22%) |
Aug 14, 2018 | 70.20 | 70.45 | 69.40 | 69.60 | 241,786 | -0.50(-0.71%) |
Aug 13, 2018 | 69.70 | 71.25 | 69.21 | 70.10 | 203,720 | -0.60(-0.85%) |
Aug 10, 2018 | 70.45 | 71.10 | 70.20 | 70.70 | 174,400 | -0.20(-0.28%) |
Aug 09, 2018 | 71.25 | 71.47 | 70.62 | 70.90 | 250,407 | -0.40(-0.56%) |
Aug 08, 2018 | 71.65 | 72.10 | 71.20 | 71.30 | 226,465 | -0.45(-0.63%) |
Aug 07, 2018 | 72.00 | 72.35 | 71.60 | 71.75 | 177,464 | -0.15(-0.21%) |
Aug 06, 2018 | 70.65 | 72.50 | 70.47 | 71.90 | 419,682 | +1.15(+1.63%) |
Aug 03, 2018 | 72.75 | 72.75 | 70.05 | 70.75 | 348,200 | -2.10(-2.88%) |
Aug 02, 2018 | 73.55 | 76.85 | 69.60 | 72.85 | 859,144 | +1.45(+2.03%) |
Aug 01, 2018 | 71.55 | 72.25 | 70.95 | 71.40 | 332,294 | -0.05(-0.07%) |
Jul 31, 2018 | 71.00 | 71.95 | 70.65 | 71.45 | 309,124 | +0.20(+0.28%) |
Jul 30, 2018 | 72.05 | 72.40 | 70.80 | 71.25 | 268,045 | -0.80(-1.11%) |
Jul 27, 2018 | 73.10 | 73.80 | 71.35 | 72.05 | 161,200 | -1.20(-1.64%) |
Jul 26, 2018 | 72.95 | 74.10 | 72.20 | 73.25 | 139,590 | +0.25(+0.34%) |
Jul 25, 2018 | 72.60 | 73.30 | 72.35 | 73.00 | 145,625 | +0.45(+0.62%) |
Jul 24, 2018 | 72.85 | 73.14 | 72.00 | 72.55 | 461,613 | -0.20(-0.27%) |
Jul 23, 2018 | 72.25 | 73.20 | 71.50 | 72.75 | 159,141 | +0.60(+0.83%) |
Jul 20, 2018 | 72.45 | 73.30 | 72.00 | 72.15 | 155,378 | -0.30(-0.41%) |
Jul 19, 2018 | 72.65 | 72.85 | 72.15 | 72.45 | 255,939 | +0.00(+0.00%) |
Jul 18, 2018 | 72.85 | 72.85 | 71.80 | 72.45 | 205,592 | -0.40(-0.55%) |
Jul 17, 2018 | 72.90 | 73.95 | 72.15 | 72.85 | 245,008 | -0.05(-0.07%) |
Jul 16, 2018 | 73.95 | 73.95 | 72.50 | 72.90 | 217,187 | -0.60(-0.82%) |
Jul 13, 2018 | 73.94 | 68.35 | 73.50 | 494,621 | +5.15(+7.53%) | |
Jul 12, 2018 | 67.25 | 69.35 | 67.25 | 68.35 | 244,666 | +1.25(+1.86%) |
Jul 11, 2018 | 66.75 | 67.95 | 66.20 | 67.10 | 168,084 | -0.15(-0.22%) |
Jul 10, 2018 | 66.40 | 67.95 | 66.15 | 67.25 | 158,571 | +0.85(+1.28%) |
Jul 09, 2018 | 67.30 | 67.30 | 66.00 | 66.40 | 183,810 | -0.70(-1.04%) |
Jul 06, 2018 | 67.25 | 67.50 | 66.60 | 67.10 | 108,144 | +0.90(+1.36%) |
Jul 05, 2018 | 66.25 | 66.55 | 65.55 | 66.20 | 86,442 | +0.50(+0.76%) |
Jul 03, 2018 | 65.70 | 65.70 | 65.70 | 0 | -0.10(-0.15%) | |
Jul 02, 2018 | 64.05 | 65.70 | 63.50 | 65.80 | 256,897 | +1.15(+1.78%) |
Jun 29, 2018 | 65.30 | 65.50 | 64.35 | 64.65 | 109,342 | -0.45(-0.69%) |
Jun 28, 2018 | 64.45 | 65.30 | 63.75 | 65.10 | 180,022 | +0.95(+1.48%) |
Jun 27, 2018 | 65.60 | 65.70 | 64.10 | 64.15 | 210,213 | -0.70(-1.08%) |
Jun 26, 2018 | 63.85 | 65.30 | 63.70 | 64.85 | 136,197 | +1.10(+1.73%) |
Jun 25, 2018 | 65.15 | 65.35 | 62.80 | 63.75 | 156,582 | -1.60(-2.45%) |
Jun 22, 2018 | 65.05 | 65.35 | 64.45 | 65.35 | 655,133 | +0.70(+1.08%) |
Jun 21, 2018 | 65.80 | 65.89 | 64.30 | 64.65 | 165,726 | -0.90(-1.37%) |
Jun 20, 2018 | 65.05 | 66.05 | 64.78 | 65.55 | 147,528 | +0.40(+0.61%) |
Jun 19, 2018 | 64.35 | 65.20 | 63.60 | 65.15 | 138,617 | +0.45(+0.70%) |
Jun 18, 2018 | 64.55 | 65.25 | 63.55 | 64.70 | 190,198 | -0.25(-0.38%) |
Jun 15, 2018 | 64.80 | 64.80 | 64.95 | 250,681 | +0.15(+0.23%) | |
Jun 14, 2018 | 64.60 | 65.25 | 64.10 | 64.80 | 154,913 | +0.25(+0.39%) |
Jun 13, 2018 | 64.70 | 64.92 | 63.70 | 64.55 | 115,010 | -0.15(-0.23%) |
Jun 12, 2018 | 65.55 | 65.75 | 64.45 | 64.70 | 129,357 | -0.65(-0.99%) |
Jun 11, 2018 | 65.90 | 66.15 | 65.15 | 65.35 | 100,899 | -0.50(-0.76%) |
Jun 08, 2018 | 65.85 | 66.75 | 65.50 | 65.85 | 101,045 | +0.05(+0.08%) |
Jun 07, 2018 | 67.55 | 67.91 | 65.60 | 65.80 | 153,345 | -1.70(-2.52%) |
Jun 06, 2018 | 67.90 | 67.50 | 107,464 | +0.00(+0.00%) | ||
Jun 05, 2018 | 66.95 | 67.80 | 66.90 | 67.50 | 154,469 | +0.70(+1.05%) |
Jun 04, 2018 | 65.95 | 66.80 | 65.45 | 66.80 | 170,583 | +0.85(+1.29%) |
Jun 01, 2018 | 66.35 | 67.00 | 65.73 | 65.95 | 159,900 | -0.05(-0.08%) |
May 31, 2018 | 66.20 | 66.50 | 65.75 | 66.00 | 162,383 | -0.45(-0.68%) |
May 30, 2018 | 66.00 | 66.88 | 65.95 | 66.45 | 144,038 | +0.75(+1.14%) |
May 29, 2018 | 65.40 | 65.90 | 64.60 | 65.70 | 178,943 | -0.25(-0.38%) |
May 25, 2018 | 65.95 | 65.95 | 65.95 | 0 | +0.10(+0.15%) | |
May 24, 2018 | 66.00 | 66.65 | 64.75 | 65.85 | 328,051 | -0.45(-0.68%) |
May 23, 2018 | 65.60 | 66.70 | 65.60 | 66.30 | 112,077 | +0.30(+0.45%) |
May 22, 2018 | 66.80 | 66.80 | 65.80 | 66.00 | 130,403 | -0.90(-1.35%) |
May 21, 2018 | 67.20 | 67.53 | 66.60 | 66.90 | 176,719 | +0.10(+0.15%) |
May 18, 2018 | 67.10 | 67.10 | 66.30 | 66.80 | 136,880 | -0.05(-0.07%) |
May 17, 2018 | 66.55 | 67.75 | 66.42 | 66.85 | 164,173 | +0.30(+0.45%) |
May 16, 2018 | 66.00 | 67.35 | 65.60 | 66.55 | 190,233 | +1.00(+1.53%) |
May 15, 2018 | 66.30 | 66.35 | 65.40 | 65.55 | 134,836 | -0.90(-1.35%) |
May 14, 2018 | 66.30 | 67.10 | 65.65 | 66.45 | 180,152 | +0.20(+0.30%) |
May 11, 2018 | 65.85 | 66.60 | 65.40 | 66.25 | 163,166 | +0.35(+0.53%) |
May 10, 2018 | 65.90 | 67.25 | 65.60 | 65.90 | 245,393 | +0.05(+0.08%) |
May 09, 2018 | 65.50 | 67.00 | 65.00 | 65.85 | 269,693 | +0.30(+0.46%) |
May 08, 2018 | 66.05 | 67.40 | 65.10 | 65.55 | 343,579 | -0.40(-0.61%) |
May 07, 2018 | 63.50 | 66.28 | 62.50 | 65.95 | 498,101 | +2.55(+4.02%) |
May 04, 2018 | 58.50 | 66.45 | 57.31 | 63.40 | 539,786 | +7.90(+14.23%) |
May 03, 2018 | 55.75 | 56.23 | 54.25 | 55.50 | 356,471 | -0.60(-1.07%) |
May 02, 2018 | 55.80 | 56.75 | 55.35 | 56.10 | 162,105 | +0.25(+0.45%) |
May 01, 2018 | 54.80 | 56.30 | 54.60 | 55.85 | 368,716 | +0.95(+1.73%) |
Apr 30, 2018 | 55.25 | 55.65 | 54.40 | 54.90 | 161,813 | -0.30(-0.54%) |
Apr 27, 2018 | 56.05 | 56.35 | 54.95 | 55.20 | 140,863 | -0.75(-1.34%) |
Apr 26, 2018 | 56.05 | 56.35 | 55.40 | 55.95 | 119,055 | +0.20(+0.36%) |
Apr 25, 2018 | 54.80 | 55.75 | 54.20 | 55.75 | 151,807 | +0.90(+1.64%) |
Apr 24, 2018 | 55.70 | 56.05 | 54.25 | 54.85 | 332,361 | -0.65(-1.17%) |
Apr 23, 2018 | 55.65 | 56.15 | 54.90 | 55.50 | 131,482 | +0.15(+0.27%) |
Apr 20, 2018 | 56.25 | 56.62 | 54.95 | 55.35 | 263,237 | -1.10(-1.95%) |
Apr 19, 2018 | 56.70 | 57.00 | 55.20 | 56.45 | 326,811 | -0.15(-0.27%) |
Apr 18, 2018 | 57.80 | 57.85 | 56.60 | 56.60 | 326,401 | -0.95(-1.65%) |
Apr 17, 2018 | 58.15 | 58.15 | 57.10 | 57.55 | 198,649 | -0.15(-0.26%) |
Apr 16, 2018 | 57.10 | 57.85 | 56.70 | 57.70 | 100,400 | +1.15(+2.03%) |
Apr 13, 2018 | 57.30 | 57.30 | 56.20 | 56.55 | 95,126 | -0.35(-0.62%) |
Apr 12, 2018 | 56.55 | 58.05 | 56.50 | 56.90 | 294,044 | +0.65(+1.16%) |
Apr 11, 2018 | 55.90 | 56.35 | 55.70 | 56.25 | 84,579 | +0.10(+0.18%) |
Apr 10, 2018 | 56.35 | 56.95 | 55.90 | 56.15 | 150,901 | +0.55(+0.99%) |
Apr 09, 2018 | 55.85 | 56.35 | 55.50 | 55.60 | 102,692 | +0.15(+0.27%) |
Apr 06, 2018 | 56.00 | 56.40 | 54.90 | 55.45 | 126,947 | -0.80(-1.42%) |
Apr 05, 2018 | 56.50 | 56.60 | 55.75 | 56.25 | 151,956 | +0.05(+0.09%) |
Apr 04, 2018 | 54.75 | 56.50 | 54.60 | 56.20 | 159,815 | +0.85(+1.54%) |
Apr 03, 2018 | 55.35 | 55.80 | 54.95 | 55.35 | 145,170 | +0.20(+0.36%) |
Apr 02, 2018 | 56.15 | 56.20 | 54.25 | 55.15 | 138,227 | -1.40(-2.48%) |
Mar 29, 2018 | 56.55 | 56.55 | 56.55 | 0 | +0.80(+1.43%) | |
Mar 28, 2018 | 55.90 | 56.30 | 55.45 | 55.75 | 166,236 | -0.05(-0.09%) |
Mar 27, 2018 | 56.65 | 57.10 | 55.60 | 55.80 | 141,987 | -0.70(-1.24%) |
Mar 26, 2018 | 57.40 | 57.40 | 55.70 | 56.50 | 128,980 | +0.05(+0.09%) |
Mar 23, 2018 | 56.95 | 57.45 | 56.40 | 56.45 | 213,254 | -0.50(-0.88%) |
Mar 22, 2018 | 57.15 | 57.30 | 56.10 | 56.95 | 158,811 | -0.60(-1.04%) |
Mar 21, 2018 | 57.65 | 58.00 | 57.15 | 57.55 | 167,069 | -0.10(-0.17%) |
Mar 20, 2018 | 57.55 | 58.00 | 57.05 | 57.65 | 139,592 | +0.25(+0.44%) |
Mar 19, 2018 | 58.05 | 58.54 | 56.50 | 57.40 | 249,761 | -0.65(-1.12%) |
Mar 16, 2018 | 57.15 | 58.35 | 57.10 | 58.05 | 758,282 | +0.90(+1.57%) |
Mar 15, 2018 | 57.30 | 58.05 | 56.80 | 57.15 | 240,562 | +0.05(+0.09%) |
Mar 14, 2018 | 56.70 | 57.45 | 55.90 | 57.10 | 328,471 | +0.90(+1.60%) |
Mar 13, 2018 | 55.90 | 56.65 | 55.30 | 56.20 | 473,280 | +0.75(+1.35%) |
Mar 12, 2018 | 54.00 | 55.98 | 53.99 | 55.45 | 267,466 | +1.65(+3.07%) |
Mar 09, 2018 | 53.50 | 54.00 | 53.05 | 53.80 | 333,405 | +0.80(+1.51%) |
Mar 08, 2018 | 52.75 | 53.10 | 52.10 | 53.00 | 279,941 | +0.35(+0.66%) |
Mar 07, 2018 | 53.20 | 52.65 | 289,153 | +0.00(+0.00%) | ||
Mar 06, 2018 | 51.95 | 52.95 | 51.85 | 52.65 | 263,075 | +0.70(+1.35%) |
Mar 05, 2018 | 51.25 | 52.20 | 51.15 | 51.95 | 225,591 | +0.15(+0.29%) |
Mar 02, 2018 | 50.60 | 52.25 | 50.50 | 51.80 | 252,872 | +0.85(+1.67%) |
Mar 01, 2018 | 51.10 | 52.00 | 50.30 | 50.95 | 200,856 | -0.10(-0.20%) |
Feb 28, 2018 | 51.80 | 51.95 | 51.05 | 51.05 | 213,007 | -0.55(-1.07%) |
Feb 27, 2018 | 51.35 | 52.75 | 51.20 | 51.60 | 354,336 | +0.20(+0.39%) |
Feb 26, 2018 | 52.70 | 52.84 | 51.05 | 51.40 | 293,851 | -1.15(-2.19%) |
Feb 23, 2018 | 49.85 | 54.90 | 49.85 | 52.55 | 805,676 | +7.20(+15.88%) |
Feb 22, 2018 | 45.55 | 46.45 | 45.30 | 45.35 | 121,916 | +0.05(+0.11%) |
Feb 21, 2018 | 43.95 | 45.65 | 43.95 | 45.30 | 176,202 | +1.45(+3.31%) |
Feb 20, 2018 | 43.95 | 44.80 | 43.30 | 43.85 | 207,213 | -0.40(-0.90%) |
Feb 16, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.30(-0.67%) | |
Feb 15, 2018 | 44.00 | 44.90 | 43.25 | 44.55 | 164,173 | +0.80(+1.83%) |
Feb 14, 2018 | 43.85 | 44.25 | 43.50 | 43.75 | 178,098 | -0.55(-1.24%) |
Feb 13, 2018 | 44.05 | 44.70 | 44.00 | 44.30 | 97,529 | -0.30(-0.67%) |
Feb 12, 2018 | 44.35 | 45.05 | 43.75 | 44.60 | 99,572 | +0.45(+1.02%) |
Feb 09, 2018 | 44.05 | 44.85 | 42.50 | 44.15 | 165,452 | +0.20(+0.46%) |
Feb 08, 2018 | 45.75 | 46.10 | 43.90 | 43.95 | 160,041 | -1.80(-3.93%) |
Feb 07, 2018 | 46.45 | 46.45 | 45.70 | 45.75 | 87,988 | -0.90(-1.93%) |
Feb 06, 2018 | 45.65 | 47.00 | 45.10 | 46.65 | 210,776 | -1.25(-2.61%) |
Feb 05, 2018 | 49.60 | 50.00 | 47.30 | 47.90 | 92,544 | -2.20(-4.39%) |
Feb 02, 2018 | 51.05 | 51.05 | 49.90 | 50.10 | 93,759 | -1.35(-2.62%) |
Feb 01, 2018 | 49.95 | 51.50 | 49.50 | 51.45 | 153,332 | +1.30(+2.59%) |
Jan 31, 2018 | 50.75 | 50.75 | 50.00 | 50.15 | 103,235 | -0.35(-0.69%) |
Jan 30, 2018 | 50.80 | 50.80 | 50.20 | 50.50 | 90,586 | -1.00(-1.94%) |
Jan 29, 2018 | 50.95 | 52.00 | 50.85 | 51.50 | 127,053 | +0.50(+0.98%) |
Jan 26, 2018 | 50.95 | 51.35 | 50.45 | 51.00 | 77,435 | +0.40(+0.79%) |
Jan 25, 2018 | 51.20 | 51.60 | 50.30 | 50.60 | 134,510 | -0.20(-0.39%) |
Jan 24, 2018 | 49.95 | 52.00 | 49.65 | 50.80 | 566,914 | +0.95(+1.91%) |
Jan 23, 2018 | 49.75 | 49.95 | 49.20 | 49.85 | 186,366 | +0.10(+0.20%) |
Jan 22, 2018 | 48.90 | 49.80 | 48.70 | 49.75 | 78,557 | +0.70(+1.43%) |
Jan 19, 2018 | 47.85 | 49.05 | 47.80 | 49.05 | 116,359 | +1.15(+2.40%) |
Jan 18, 2018 | 48.50 | 48.65 | 47.85 | 47.90 | 110,297 | -0.50(-1.03%) |
Jan 17, 2018 | 48.80 | 48.80 | 47.95 | 48.40 | 94,069 | +0.00(+0.00%) |
Jan 16, 2018 | 48.80 | 49.25 | 48.40 | 48.40 | 78,518 | -0.15(-0.31%) |
Jan 12, 2018 | 48.55 | 48.55 | 48.55 | 0 | -0.55(-1.12%) | |
Jan 11, 2018 | 48.00 | 49.20 | 47.70 | 49.10 | 84,999 | +1.35(+2.83%) |
Jan 10, 2018 | 47.85 | 48.60 | 47.25 | 47.75 | 135,830 | -0.50(-1.04%) |
Jan 09, 2018 | 46.00 | 48.77 | 45.65 | 48.25 | 294,080 | +2.25(+4.89%) |
Jan 08, 2018 | 45.60 | 46.35 | 45.35 | 46.00 | 265,646 | +0.15(+0.33%) |
Jan 05, 2018 | 45.15 | 46.25 | 44.73 | 45.85 | 142,646 | +1.00(+2.23%) |
Jan 04, 2018 | 45.45 | 45.95 | 44.85 | 44.85 | 91,968 | -0.40(-0.88%) |
Jan 03, 2018 | 45.40 | 45.85 | 44.55 | 45.25 | 133,672 | -0.15(-0.33%) |
Jan 02, 2018 | 45.60 | 46.55 | 45.15 | 45.40 | 204,887 | +0.10(+0.22%) |
Dec 29, 2017 | 45.30 | 45.30 | 45.30 | 0 | -1.05(-2.27%) | |
Dec 28, 2017 | 45.30 | 46.65 | 45.30 | 46.35 | 95,833 | +0.95(+2.09%) |
Dec 27, 2017 | 45.55 | 45.98 | 45.25 | 45.40 | 58,039 | -0.20(-0.44%) |
Dec 26, 2017 | 46.12 | 45.45 | 45.60 | 44,570 | -0.30(-0.65%) | |
Dec 22, 2017 | 46.20 | 46.30 | 45.85 | 45.90 | 41,882 | -0.35(-0.76%) |
Dec 21, 2017 | 46.45 | 46.65 | 46.15 | 46.25 | 57,926 | +0.15(+0.33%) |
Dec 20, 2017 | 46.65 | 46.85 | 46.10 | 46.10 | 156,781 | -0.40(-0.86%) |
Dec 19, 2017 | 46.80 | 47.55 | 46.35 | 46.50 | 77,225 | -0.25(-0.53%) |
Dec 18, 2017 | 46.00 | 46.85 | 45.98 | 46.75 | 97,834 | +0.95(+2.07%) |
Dec 15, 2017 | 45.35 | 46.35 | 45.35 | 45.80 | 659,931 | +0.65(+1.44%) |
Dec 14, 2017 | 45.80 | 46.20 | 45.05 | 45.15 | 144,264 | -0.65(-1.42%) |
Dec 13, 2017 | 45.60 | 46.85 | 45.60 | 45.80 | 120,133 | +0.05(+0.11%) |
Dec 12, 2017 | 46.05 | 46.60 | 45.65 | 45.75 | 122,815 | -0.10(-0.22%) |
Dec 11, 2017 | 45.85 | 47.15 | 45.70 | 45.85 | 188,721 | +0.25(+0.55%) |
Dec 08, 2017 | 44.85 | 46.00 | 44.75 | 45.60 | 228,471 | +0.00(+0.00%) |
Dec 07, 2017 | 44.70 | 45.30 | 44.10 | 165,121 | +0.00(+0.00%) | |
Dec 06, 2017 | 44.10 | 45.35 | 42.75 | 44.45 | 314,778 | -1.95(-4.20%) |
Dec 05, 2017 | 46.45 | 46.85 | 46.10 | 46.40 | 153,381 | +0.05(+0.11%) |
Dec 04, 2017 | 48.15 | 48.15 | 46.25 | 46.35 | 187,875 | -1.35(-2.83%) |
Dec 01, 2017 | 48.35 | 48.35 | 47.45 | 47.70 | 173,689 | -0.75(-1.55%) |
Nov 30, 2017 | 48.75 | 48.75 | 48.05 | 48.45 | 135,944 | +0.15(+0.31%) |
Nov 29, 2017 | 49.05 | 49.20 | 47.10 | 48.30 | 153,449 | -0.70(-1.43%) |
Nov 28, 2017 | 49.30 | 49.50 | 48.40 | 49.00 | 230,466 | -0.10(-0.20%) |
Nov 27, 2017 | 49.60 | 49.80 | 48.90 | 49.10 | 166,791 | -0.50(-1.01%) |
Nov 24, 2017 | 49.15 | 49.75 | 48.30 | 49.60 | 66,510 | +0.50(+1.02%) |
Nov 22, 2017 | 48.75 | 49.80 | 48.75 | 49.10 | 123,368 | +0.60(+1.24%) |
Nov 21, 2017 | 47.70 | 48.70 | 47.40 | 48.50 | 165,451 | +1.05(+2.21%) |
Nov 20, 2017 | 47.65 | 47.80 | 46.80 | 47.45 | 91,962 | +0.05(+0.11%) |
Nov 17, 2017 | 47.75 | 47.99 | 46.90 | 47.40 | 106,606 | -0.80(-1.66%) |
Nov 16, 2017 | 46.85 | 48.45 | 46.85 | 48.20 | 184,338 | +1.65(+3.54%) |
Nov 15, 2017 | 46.95 | 46.95 | 46.20 | 46.55 | 110,818 | -0.70(-1.48%) |
Nov 14, 2017 | 47.00 | 47.65 | 46.50 | 47.25 | 170,956 | +0.15(+0.32%) |
Nov 13, 2017 | 45.35 | 47.30 | 45.05 | 47.10 | 331,989 | +1.25(+2.73%) |
Nov 10, 2017 | 46.45 | 46.85 | 45.75 | 45.85 | 99,136 | -0.75(-1.61%) |
Nov 09, 2017 | 45.90 | 46.75 | 45.30 | 46.60 | 172,255 | +0.20(+0.43%) |
Nov 08, 2017 | 45.65 | 46.55 | 45.10 | 46.40 | 123,548 | +0.30(+0.65%) |
Nov 07, 2017 | 46.40 | 46.60 | 45.05 | 46.10 | 288,522 | -0.35(-0.75%) |
Nov 06, 2017 | 46.25 | 47.00 | 46.25 | 46.45 | 123,678 | +0.00(+0.00%) |
Nov 03, 2017 | 46.30 | 46.80 | 46.10 | 46.45 | 163,109 | -0.20(-0.43%) |
Nov 02, 2017 | 47.85 | 47.85 | 46.25 | 46.65 | 224,816 | -0.95(-2.00%) |
Nov 01, 2017 | 49.00 | 49.10 | 46.80 | 47.60 | 225,978 | -1.00(-2.06%) |
Oct 31, 2017 | 47.80 | 48.65 | 47.50 | 48.60 | 290,315 | +1.10(+2.32%) |
Oct 30, 2017 | 48.85 | 48.85 | 46.80 | 47.50 | 252,775 | -1.85(-3.75%) |
Oct 27, 2017 | 50.10 | 50.70 | 47.65 | 49.35 | 335,598 | -0.85(-1.69%) |
Oct 26, 2017 | 50.75 | 51.50 | 50.10 | 50.20 | 261,523 | -0.50(-0.99%) |
Oct 25, 2017 | 51.10 | 51.45 | 49.95 | 50.70 | 195,292 | -0.30(-0.59%) |
Oct 24, 2017 | 51.05 | 51.60 | 50.60 | 51.00 | 192,231 | -0.10(-0.20%) |
Oct 23, 2017 | 52.95 | 52.95 | 51.00 | 51.10 | 260,461 | -3.20(-5.89%) |
Oct 20, 2017 | 54.65 | 55.20 | 54.00 | 54.30 | 227,616 | +0.30(+0.56%) |
Oct 19, 2017 | 53.95 | 54.15 | 53.41 | 54.00 | 64,438 | -0.35(-0.64%) |
Oct 18, 2017 | 54.30 | 54.75 | 54.20 | 54.35 | 81,951 | +0.45(+0.83%) |
Oct 17, 2017 | 54.35 | 54.42 | 53.75 | 53.90 | 98,101 | -0.40(-0.74%) |
Oct 16, 2017 | 54.10 | 54.85 | 54.10 | 54.30 | 104,955 | +0.20(+0.37%) |
Oct 13, 2017 | 54.30 | 54.55 | 53.84 | 54.10 | 106,577 | -0.15(-0.28%) |
Oct 12, 2017 | 53.65 | 54.35 | 53.38 | 54.25 | 103,827 | +0.60(+1.12%) |
Oct 11, 2017 | 53.00 | 54.00 | 53.00 | 53.65 | 109,271 | +0.50(+0.94%) |
Oct 10, 2017 | 52.75 | 53.17 | 52.65 | 53.15 | 89,819 | +0.45(+0.85%) |
Oct 09, 2017 | 53.25 | 53.30 | 52.55 | 52.70 | 152,111 | -0.45(-0.85%) |
Oct 06, 2017 | 54.65 | 54.65 | 53.05 | 53.15 | 164,943 | -1.00(-1.85%) |
Oct 05, 2017 | 53.35 | 54.20 | 52.85 | 54.15 | 101,458 | +0.90(+1.69%) |
Oct 04, 2017 | 53.05 | 53.35 | 52.73 | 53.25 | 207,362 | +0.40(+0.76%) |
Oct 03, 2017 | 52.80 | 52.95 | 51.90 | 52.85 | 155,689 | +0.05(+0.09%) |