Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 62.76 | 63.47 | 62.20 | 63.01 | 519,200 | +0.06(+0.10%) |
Sep 27, 2018 | 61.21 | 63.24 | 61.03 | 62.95 | 564,510 | +1.75(+2.86%) |
Sep 26, 2018 | 61.12 | 62.49 | 61.03 | 61.20 | 738,142 | +0.08(+0.13%) |
Sep 25, 2018 | 59.33 | 61.87 | 58.79 | 61.12 | 1,381,782 | +2.53(+4.32%) |
Sep 24, 2018 | 57.89 | 58.69 | 56.98 | 58.59 | 377,129 | +0.40(+0.69%) |
Sep 21, 2018 | 58.56 | 58.98 | 57.98 | 58.19 | 1,516,700 | -0.28(-0.48%) |
Sep 20, 2018 | 58.50 | 59.39 | 58.32 | 58.47 | 646,909 | +0.38(+0.65%) |
Sep 19, 2018 | 57.97 | 58.76 | 57.25 | 58.09 | 476,514 | +0.15(+0.26%) |
Sep 18, 2018 | 56.46 | 58.02 | 56.46 | 57.94 | 421,433 | +1.43(+2.53%) |
Sep 17, 2018 | 57.03 | 57.18 | 56.19 | 56.51 | 747,873 | -0.69(-1.21%) |
Sep 14, 2018 | 57.31 | 57.83 | 56.22 | 57.20 | 605,500 | +0.05(+0.09%) |
Sep 13, 2018 | 57.41 | 58.10 | 56.72 | 57.15 | 553,909 | -0.34(-0.59%) |
Sep 12, 2018 | 58.99 | 59.89 | 57.23 | 57.49 | 1,050,131 | -1.36(-2.31%) |
Sep 11, 2018 | 58.40 | 59.13 | 58.05 | 58.85 | 419,428 | +0.30(+0.51%) |
Sep 10, 2018 | 58.04 | 59.23 | 57.78 | 58.55 | 603,393 | +0.65(+1.12%) |
Sep 07, 2018 | 57.60 | 59.05 | 57.47 | 57.90 | 489,000 | -0.03(-0.05%) |
Sep 06, 2018 | 58.83 | 59.36 | 57.73 | 57.93 | 615,301 | -0.88(-1.50%) |
Sep 05, 2018 | 58.31 | 58.87 | 57.37 | 58.81 | 649,722 | +0.05(+0.09%) |
Sep 04, 2018 | 60.49 | 60.60 | 58.60 | 58.76 | 762,502 | -1.69(-2.80%) |
Aug 31, 2018 | 60.45 | 60.45 | 60.45 | 0 | +1.58(+2.68%) | |
Aug 30, 2018 | 58.49 | 59.46 | 58.03 | 58.87 | 428,806 | +0.38(+0.65%) |
Aug 29, 2018 | 58.41 | 58.87 | 58.17 | 58.49 | 615,768 | +0.14(+0.24%) |
Aug 28, 2018 | 57.46 | 58.57 | 57.34 | 58.35 | 453,050 | +0.82(+1.43%) |
Aug 27, 2018 | 58.67 | 58.93 | 57.38 | 57.53 | 390,707 | -1.02(-1.74%) |
Aug 24, 2018 | 58.03 | 58.75 | 57.99 | 58.55 | 476,800 | +0.45(+0.77%) |
Aug 23, 2018 | 57.62 | 58.31 | 57.20 | 58.10 | 353,481 | +0.47(+0.82%) |
Aug 22, 2018 | 57.70 | 58.15 | 57.46 | 57.63 | 295,469 | +0.09(+0.16%) |
Aug 21, 2018 | 57.42 | 58.03 | 57.05 | 57.54 | 389,226 | +0.36(+0.63%) |
Aug 20, 2018 | 58.24 | 58.43 | 57.05 | 57.18 | 428,493 | -1.09(-1.87%) |
Aug 17, 2018 | 56.99 | 58.59 | 56.85 | 58.27 | 1,015,700 | +1.04(+1.82%) |
Aug 16, 2018 | 58.52 | 59.10 | 56.82 | 57.23 | 849,165 | -1.21(-2.07%) |
Aug 15, 2018 | 58.63 | 59.13 | 56.92 | 58.44 | 707,698 | -0.35(-0.60%) |
Aug 14, 2018 | 57.38 | 59.46 | 57.17 | 58.79 | 852,100 | +1.98(+3.49%) |
Aug 13, 2018 | 56.57 | 57.10 | 56.21 | 56.81 | 416,507 | +0.23(+0.41%) |
Aug 10, 2018 | 56.20 | 56.93 | 55.85 | 56.58 | 485,200 | +0.11(+0.19%) |
Aug 09, 2018 | 56.09 | 57.42 | 55.82 | 56.47 | 518,554 | +0.67(+1.20%) |
Aug 08, 2018 | 56.20 | 56.62 | 55.31 | 55.80 | 865,609 | -0.69(-1.22%) |
Aug 07, 2018 | 57.86 | 57.86 | 56.02 | 56.49 | 1,055,029 | -1.05(-1.82%) |
Aug 06, 2018 | 55.70 | 57.69 | 55.10 | 57.54 | 1,949,212 | +1.20(+2.13%) |
Aug 03, 2018 | 61.00 | 61.41 | 56.00 | 56.34 | 4,961,100 | -7.60(-11.89%) |
Aug 02, 2018 | 61.95 | 64.59 | 61.50 | 63.94 | 2,272,826 | +1.73(+2.78%) |
Aug 01, 2018 | 61.93 | 62.64 | 60.62 | 62.21 | 935,456 | -0.12(-0.19%) |
Jul 31, 2018 | 61.82 | 63.07 | 59.75 | 62.33 | 1,277,396 | +0.38(+0.61%) |
Jul 30, 2018 | 64.42 | 64.98 | 61.91 | 61.95 | 1,184,053 | -2.47(-3.83%) |
Jul 27, 2018 | 64.97 | 65.99 | 63.54 | 64.42 | 677,100 | +0.03(+0.05%) |
Jul 26, 2018 | 65.64 | 64.29 | 64.39 | 559,905 | -0.93(-1.42%) | |
Jul 25, 2018 | 65.40 | 66.16 | 65.14 | 65.32 | 541,785 | +0.09(+0.14%) |
Jul 24, 2018 | 68.34 | 68.62 | 64.96 | 65.23 | 807,959 | -2.96(-4.34%) |
Jul 23, 2018 | 67.83 | 68.77 | 67.05 | 68.19 | 481,746 | +0.22(+0.32%) |
Jul 20, 2018 | 68.53 | 70.12 | 67.84 | 67.97 | 738,681 | -0.64(-0.93%) |
Jul 19, 2018 | 68.15 | 69.01 | 67.59 | 68.61 | 635,087 | +0.08(+0.12%) |
Jul 18, 2018 | 66.82 | 68.96 | 66.05 | 68.53 | 921,853 | +1.67(+2.50%) |
Jul 17, 2018 | 65.84 | 67.23 | 65.74 | 66.86 | 739,563 | +1.01(+1.53%) |
Jul 16, 2018 | 64.47 | 65.99 | 64.38 | 65.85 | 708,163 | +1.51(+2.35%) |
Jul 13, 2018 | 63.69 | 64.66 | 63.42 | 64.34 | 837,398 | +0.87(+1.37%) |
Jul 12, 2018 | 64.34 | 63.03 | 63.47 | 1,199,986 | -0.38(-0.60%) | |
Jul 11, 2018 | 63.32 | 64.23 | 62.63 | 63.85 | 1,445,533 | +0.15(+0.24%) |
Jul 10, 2018 | 64.57 | 65.45 | 63.64 | 63.70 | 956,567 | -0.38(-0.59%) |
Jul 09, 2018 | 64.44 | 64.74 | 63.36 | 64.08 | 1,124,481 | -0.18(-0.28%) |
Jul 06, 2018 | 65.56 | 66.36 | 64.00 | 64.26 | 1,208,995 | -1.00(-1.53%) |
Jul 05, 2018 | 65.50 | 66.48 | 64.36 | 65.26 | 1,408,089 | -0.28(-0.43%) |
Jul 03, 2018 | 65.54 | 65.54 | 65.54 | 0 | +0.64(+0.99%) | |
Jul 02, 2018 | 66.12 | 66.12 | 64.74 | 64.90 | 1,471,747 | -1.28(-1.93%) |
Jun 29, 2018 | 67.29 | 67.80 | 66.08 | 66.18 | 617,095 | -0.89(-1.33%) |
Jun 28, 2018 | 67.41 | 68.16 | 66.51 | 67.07 | 744,149 | -1.32(-1.93%) |
Jun 27, 2018 | 67.35 | 69.56 | 66.80 | 68.39 | 885,484 | +0.95(+1.41%) |
Jun 26, 2018 | 67.28 | 68.05 | 66.36 | 67.44 | 688,479 | +0.47(+0.70%) |
Jun 25, 2018 | 68.22 | 68.50 | 66.52 | 66.97 | 883,074 | -1.88(-2.73%) |
Jun 22, 2018 | 69.48 | 69.66 | 68.45 | 68.85 | 969,171 | -0.15(-0.22%) |
Jun 21, 2018 | 69.92 | 69.92 | 68.10 | 69.00 | 647,516 | -0.22(-0.32%) |
Jun 20, 2018 | 69.50 | 69.96 | 68.53 | 69.22 | 834,743 | +0.24(+0.35%) |
Jun 19, 2018 | 67.11 | 69.10 | 67.11 | 68.98 | 1,052,805 | +1.20(+1.77%) |
Jun 18, 2018 | 65.00 | 68.07 | 64.89 | 67.78 | 987,840 | +2.45(+3.75%) |
Jun 15, 2018 | 65.84 | 65.12 | 65.33 | 1,132,849 | +0.21(+0.32%) | |
Jun 14, 2018 | 63.77 | 65.96 | 63.77 | 65.12 | 1,002,162 | +1.47(+2.31%) |
Jun 13, 2018 | 64.20 | 64.86 | 63.52 | 63.65 | 772,708 | -0.45(-0.70%) |
Jun 12, 2018 | 62.60 | 64.92 | 62.10 | 64.10 | 922,277 | +1.46(+2.33%) |
Jun 11, 2018 | 64.57 | 64.68 | 61.21 | 62.64 | 1,999,903 | -2.54(-3.90%) |
Jun 08, 2018 | 63.80 | 65.47 | 63.73 | 65.18 | 882,902 | +1.17(+1.83%) |
Jun 07, 2018 | 64.39 | 65.23 | 63.25 | 64.01 | 970,221 | -0.37(-0.57%) |
Jun 06, 2018 | 64.49 | 64.38 | 1,038,331 | +1.61(+2.56%) | ||
Jun 05, 2018 | 61.49 | 62.94 | 61.03 | 62.77 | 1,270,588 | +1.04(+1.68%) |
Jun 04, 2018 | 60.20 | 61.86 | 59.72 | 61.73 | 959,616 | +1.57(+2.61%) |
Jun 01, 2018 | 60.00 | 60.60 | 59.32 | 60.16 | 999,312 | +0.54(+0.91%) |
May 31, 2018 | 61.57 | 62.03 | 59.34 | 59.62 | 1,440,410 | -2.01(-3.26%) |
May 30, 2018 | 58.65 | 62.54 | 58.65 | 61.63 | 2,620,133 | +3.30(+5.66%) |
May 29, 2018 | 57.98 | 58.72 | 57.80 | 58.33 | 564,431 | -0.02(-0.03%) |
May 25, 2018 | 58.35 | 58.35 | 58.35 | 0 | -0.06(-0.10%) | |
May 24, 2018 | 57.79 | 58.81 | 57.30 | 58.41 | 438,970 | +0.52(+0.90%) |
May 23, 2018 | 56.43 | 58.72 | 56.26 | 57.89 | 695,096 | -0.07(-0.12%) |
May 22, 2018 | 58.94 | 59.17 | 57.63 | 57.96 | 428,593 | -1.03(-1.75%) |
May 21, 2018 | 58.90 | 59.39 | 58.50 | 58.99 | 788,965 | +0.53(+0.91%) |
May 18, 2018 | 59.75 | 59.75 | 57.82 | 58.46 | 968,538 | -1.20(-2.01%) |
May 17, 2018 | 58.47 | 59.91 | 58.16 | 59.66 | 977,417 | +1.05(+1.79%) |
May 16, 2018 | 57.93 | 58.87 | 57.66 | 58.61 | 757,440 | +0.78(+1.35%) |
May 15, 2018 | 57.25 | 58.05 | 57.01 | 57.83 | 927,129 | -0.15(-0.26%) |
May 14, 2018 | 58.68 | 59.44 | 57.88 | 57.98 | 1,109,332 | -0.70(-1.19%) |
May 11, 2018 | 58.48 | 58.87 | 58.16 | 58.68 | 915,760 | +0.31(+0.53%) |
May 10, 2018 | 58.66 | 59.16 | 57.43 | 58.37 | 1,695,107 | +0.07(+0.12%) |
May 09, 2018 | 59.25 | 59.50 | 58.30 | 58.30 | 1,651,548 | -1.06(-1.79%) |
May 08, 2018 | 57.10 | 59.38 | 57.02 | 59.36 | 2,305,653 | +2.26(+3.96%) |
May 07, 2018 | 54.75 | 57.62 | 54.66 | 57.10 | 2,961,206 | +1.15(+2.06%) |
May 04, 2018 | 52.87 | 58.98 | 52.87 | 55.95 | 6,818,943 | +8.54(+18.01%) |
May 03, 2018 | 47.26 | 47.93 | 46.75 | 47.41 | 1,520,871 | +0.12(+0.25%) |
May 02, 2018 | 47.16 | 47.60 | 46.61 | 47.29 | 626,342 | -0.06(-0.13%) |
May 01, 2018 | 47.27 | 47.48 | 46.00 | 47.35 | 691,693 | -0.26(-0.55%) |
Apr 30, 2018 | 47.75 | 48.21 | 46.80 | 47.61 | 896,911 | +0.35(+0.74%) |
Apr 27, 2018 | 45.48 | 47.50 | 45.46 | 47.26 | 1,398,666 | +1.86(+4.10%) |
Apr 26, 2018 | 43.53 | 45.50 | 43.45 | 45.40 | 927,290 | +2.15(+4.97%) |
Apr 25, 2018 | 42.97 | 43.55 | 42.74 | 43.25 | 418,439 | +0.27(+0.63%) |
Apr 24, 2018 | 43.03 | 43.51 | 42.72 | 42.98 | 412,266 | +0.19(+0.44%) |
Apr 23, 2018 | 43.64 | 43.64 | 42.70 | 42.79 | 309,515 | -0.64(-1.47%) |
Apr 20, 2018 | 43.02 | 43.74 | 42.71 | 43.43 | 320,576 | +0.28(+0.65%) |
Apr 19, 2018 | 43.74 | 43.95 | 43.02 | 43.15 | 361,246 | -0.71(-1.62%) |
Apr 18, 2018 | 43.96 | 44.19 | 43.63 | 43.86 | 328,432 | +0.14(+0.32%) |
Apr 17, 2018 | 43.67 | 43.94 | 43.14 | 43.72 | 360,065 | +0.22(+0.51%) |
Apr 16, 2018 | 43.88 | 44.24 | 43.45 | 43.50 | 478,959 | +0.06(+0.14%) |
Apr 13, 2018 | 43.50 | 43.68 | 43.14 | 43.44 | 213,172 | +0.11(+0.25%) |
Apr 12, 2018 | 43.59 | 44.00 | 43.32 | 43.33 | 257,100 | -0.03(-0.07%) |
Apr 11, 2018 | 43.61 | 44.40 | 43.24 | 43.36 | 429,001 | -0.55(-1.25%) |
Apr 10, 2018 | 44.13 | 44.14 | 43.54 | 43.91 | 614,778 | +0.41(+0.94%) |
Apr 09, 2018 | 43.52 | 44.10 | 43.21 | 43.50 | 981,008 | +0.35(+0.81%) |
Apr 06, 2018 | 42.64 | 43.59 | 42.34 | 43.15 | 647,724 | +0.24(+0.56%) |
Apr 05, 2018 | 41.94 | 42.99 | 41.56 | 42.91 | 447,804 | +1.20(+2.88%) |
Apr 04, 2018 | 41.46 | 42.50 | 41.35 | 41.71 | 744,501 | -0.37(-0.88%) |
Apr 03, 2018 | 40.94 | 42.16 | 40.76 | 42.08 | 496,702 | +1.34(+3.29%) |
Apr 02, 2018 | 41.34 | 41.59 | 40.48 | 40.74 | 538,437 | -0.89(-2.14%) |
Mar 29, 2018 | 41.63 | 41.63 | 41.63 | 0 | +0.81(+1.98%) | |
Mar 28, 2018 | 41.06 | 41.46 | 40.62 | 40.82 | 382,494 | -0.24(-0.58%) |
Mar 27, 2018 | 41.77 | 42.35 | 40.92 | 41.06 | 469,221 | -0.50(-1.20%) |
Mar 26, 2018 | 40.61 | 41.68 | 40.31 | 41.56 | 468,363 | +1.37(+3.41%) |
Mar 23, 2018 | 40.09 | 40.78 | 39.77 | 40.19 | 561,335 | +0.28(+0.70%) |
Mar 22, 2018 | 40.90 | 41.26 | 39.88 | 39.91 | 422,804 | -1.57(-3.78%) |
Mar 21, 2018 | 41.08 | 41.99 | 41.08 | 41.48 | 342,550 | +0.42(+1.02%) |
Mar 20, 2018 | 41.07 | 41.47 | 40.97 | 41.06 | 333,689 | -0.02(-0.05%) |
Mar 19, 2018 | 40.99 | 41.15 | 40.32 | 41.08 | 724,063 | +0.06(+0.15%) |
Mar 16, 2018 | 41.08 | 41.28 | 40.85 | 41.02 | 594,770 | -0.10(-0.24%) |
Mar 15, 2018 | 41.77 | 42.07 | 41.02 | 41.12 | 390,918 | -0.51(-1.23%) |
Mar 14, 2018 | 42.30 | 42.41 | 41.22 | 41.63 | 556,116 | -0.54(-1.28%) |
Mar 13, 2018 | 42.49 | 42.99 | 42.17 | 42.17 | 444,277 | -0.31(-0.73%) |
Mar 12, 2018 | 42.33 | 42.73 | 41.99 | 42.48 | 509,465 | +0.15(+0.35%) |
Mar 09, 2018 | 41.71 | 42.42 | 41.47 | 42.33 | 491,258 | +0.73(+1.75%) |
Mar 08, 2018 | 41.41 | 41.90 | 41.36 | 41.60 | 408,307 | +0.41(+1.00%) |
Mar 07, 2018 | 41.19 | 649,705 | -0.18(-0.44%) | |||
Mar 06, 2018 | 41.15 | 41.50 | 40.76 | 41.37 | 625,726 | +0.39(+0.95%) |
Mar 05, 2018 | 39.49 | 41.13 | 39.30 | 40.98 | 1,111,029 | +1.43(+3.62%) |
Mar 02, 2018 | 38.01 | 39.63 | 37.95 | 39.55 | 593,581 | +1.12(+2.91%) |
Mar 01, 2018 | 38.87 | 39.34 | 38.15 | 38.43 | 1,077,514 | -0.56(-1.44%) |
Feb 28, 2018 | 39.01 | 39.45 | 38.66 | 38.99 | 1,044,658 | -0.01(-0.03%) |
Feb 27, 2018 | 39.00 | 39.36 | 38.65 | 39.00 | 1,358,541 | +0.00(+0.00%) |
Feb 26, 2018 | 38.05 | 39.00 | 37.22 | 39.00 | 2,153,944 | +1.11(+2.93%) |
Feb 23, 2018 | 37.66 | 38.07 | 37.13 | 37.89 | 806,441 | +0.26(+0.69%) |
Feb 22, 2018 | 37.31 | 37.63 | 819,770 | -0.85(-2.21%) | ||
Feb 21, 2018 | 37.31 | 38.84 | 37.13 | 38.48 | 1,276,299 | +1.19(+3.19%) |
Feb 20, 2018 | 37.50 | 37.94 | 36.58 | 37.29 | 1,894,613 | -0.74(-1.95%) |
Feb 16, 2018 | 38.03 | 38.03 | 38.03 | 0 | -3.18(-7.72%) | |
Feb 15, 2018 | 40.10 | 41.29 | 39.81 | 41.21 | 3,910,165 | +1.57(+3.96%) |
Feb 14, 2018 | 38.19 | 39.99 | 38.16 | 39.64 | 1,082,365 | +1.43(+3.74%) |
Feb 13, 2018 | 39.13 | 39.13 | 37.60 | 38.21 | 1,266,443 | -1.01(-2.58%) |
Feb 12, 2018 | 39.70 | 40.08 | 38.86 | 39.22 | 743,039 | -0.36(-0.91%) |
Feb 09, 2018 | 40.43 | 40.48 | 38.54 | 39.58 | 780,961 | -0.51(-1.27%) |
Feb 08, 2018 | 39.96 | 40.22 | 39.33 | 40.09 | 1,438,318 | +0.22(+0.55%) |
Feb 07, 2018 | 40.30 | 40.52 | 39.75 | 39.87 | 513,259 | -0.51(-1.26%) |
Feb 06, 2018 | 39.19 | 40.49 | 39.00 | 40.38 | 776,639 | -0.23(-0.57%) |
Feb 05, 2018 | 41.26 | 41.76 | 40.13 | 40.61 | 662,942 | -1.30(-3.10%) |
Feb 02, 2018 | 42.67 | 42.99 | 41.68 | 41.91 | 465,048 | -1.03(-2.40%) |
Feb 01, 2018 | 43.49 | 43.49 | 42.37 | 42.94 | 513,923 | -0.77(-1.76%) |
Jan 31, 2018 | 43.66 | 44.05 | 43.32 | 43.71 | 760,227 | +0.32(+0.74%) |
Jan 30, 2018 | 43.24 | 43.83 | 43.00 | 43.39 | 478,054 | -0.25(-0.57%) |
Jan 29, 2018 | 43.83 | 44.43 | 43.33 | 43.64 | 1,304,917 | -0.19(-0.43%) |
Jan 26, 2018 | 44.82 | 44.82 | 43.81 | 43.83 | 1,238,893 | -0.87(-1.95%) |
Jan 25, 2018 | 45.00 | 45.32 | 44.10 | 44.70 | 687,759 | -0.19(-0.42%) |
Jan 24, 2018 | 44.46 | 44.95 | 43.67 | 44.89 | 690,895 | +0.33(+0.74%) |
Jan 23, 2018 | 43.12 | 44.95 | 42.90 | 44.56 | 578,799 | +1.56(+3.63%) |
Jan 22, 2018 | 43.64 | 43.75 | 42.72 | 43.00 | 594,780 | -0.50(-1.15%) |
Jan 19, 2018 | 43.53 | 43.74 | 43.10 | 43.50 | 330,257 | -0.09(-0.21%) |
Jan 18, 2018 | 43.54 | 43.85 | 43.12 | 43.59 | 630,842 | +0.05(+0.11%) |
Jan 17, 2018 | 42.78 | 43.87 | 42.78 | 43.54 | 547,672 | +0.98(+2.30%) |
Jan 16, 2018 | 43.65 | 43.82 | 42.26 | 42.56 | 742,301 | -0.59(-1.37%) |
Jan 12, 2018 | 43.15 | 43.15 | 43.15 | 0 | -0.33(-0.76%) | |
Jan 11, 2018 | 44.06 | 44.41 | 43.04 | 43.48 | 702,067 | -0.76(-1.72%) |
Jan 10, 2018 | 43.14 | 44.92 | 42.97 | 44.24 | 603,521 | +0.82(+1.89%) |
Jan 09, 2018 | 43.50 | 44.10 | 43.32 | 43.42 | 553,811 | -0.10(-0.23%) |
Jan 08, 2018 | 44.13 | 44.13 | 42.50 | 43.52 | 736,757 | -0.65(-1.47%) |
Jan 05, 2018 | 45.81 | 45.95 | 44.09 | 44.17 | 732,312 | -1.22(-2.69%) |
Jan 04, 2018 | 47.00 | 47.38 | 45.12 | 45.39 | 758,261 | -1.69(-3.59%) |
Jan 03, 2018 | 44.96 | 47.39 | 44.65 | 47.08 | 1,116,726 | +3.40(+7.78%) |
Jan 02, 2018 | 43.37 | 44.18 | 43.24 | 43.68 | 567,228 | +0.48(+1.11%) |
Dec 29, 2017 | 43.20 | 43.20 | 43.20 | 0 | -1.30(-2.92%) | |
Dec 28, 2017 | 44.41 | 44.68 | 44.12 | 44.50 | 330,486 | +0.16(+0.36%) |
Dec 27, 2017 | 44.65 | 44.99 | 44.27 | 44.34 | 312,282 | -0.41(-0.92%) |
Dec 26, 2017 | 44.61 | 44.98 | 44.31 | 44.75 | 660,734 | -0.04(-0.09%) |
Dec 22, 2017 | 44.45 | 45.45 | 43.80 | 44.79 | 637,392 | -1.41(-3.05%) |
Dec 21, 2017 | 46.00 | 46.48 | 45.63 | 46.20 | 294,668 | +0.08(+0.17%) |
Dec 20, 2017 | 46.08 | 46.31 | 45.63 | 46.12 | 314,106 | +0.09(+0.20%) |
Dec 19, 2017 | 45.84 | 46.69 | 45.69 | 46.03 | 443,480 | +0.51(+1.12%) |
Dec 18, 2017 | 45.81 | 46.23 | 45.50 | 45.52 | 989,104 | -0.09(-0.20%) |
Dec 15, 2017 | 45.02 | 45.74 | 45.02 | 45.61 | 1,854,780 | +0.71(+1.58%) |
Dec 14, 2017 | 45.78 | 45.82 | 44.90 | 44.90 | 924,925 | -0.81(-1.77%) |
Dec 13, 2017 | 45.74 | 46.42 | 45.56 | 45.71 | 643,359 | -0.03(-0.07%) |
Dec 12, 2017 | 46.55 | 46.60 | 45.70 | 45.74 | 815,270 | -0.76(-1.63%) |
Dec 11, 2017 | 46.32 | 46.90 | 46.27 | 46.50 | 691,754 | +0.20(+0.43%) |
Dec 08, 2017 | 45.36 | 46.56 | 45.00 | 46.30 | 975,945 | +0.00(+0.00%) |
Dec 07, 2017 | 43.55 | 45.76 | 43.20 | 1,665,916 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.00 | 43.04 | 41.58 | 41.78 | 657,587 | -0.53(-1.25%) |
Dec 05, 2017 | 41.50 | 42.40 | 40.86 | 42.31 | 470,842 | +0.94(+2.27%) |
Dec 04, 2017 | 40.70 | 42.46 | 40.61 | 41.37 | 902,821 | +0.58(+1.42%) |
Dec 01, 2017 | 41.00 | 41.10 | 40.18 | 40.79 | 658,461 | -0.31(-0.75%) |
Nov 30, 2017 | 39.99 | 41.24 | 39.77 | 41.10 | 1,347,489 | +0.68(+1.68%) |
Nov 29, 2017 | 39.16 | 40.66 | 38.91 | 40.42 | 1,583,340 | +1.34(+3.43%) |
Nov 28, 2017 | 37.72 | 39.15 | 37.48 | 39.08 | 715,735 | +1.37(+3.63%) |
Nov 27, 2017 | 37.22 | 37.78 | 37.17 | 37.71 | 420,683 | +0.45(+1.21%) |
Nov 24, 2017 | 37.44 | 37.44 | 37.10 | 37.26 | 112,555 | -0.02(-0.05%) |
Nov 22, 2017 | 37.87 | 37.87 | 37.10 | 37.28 | 303,497 | -0.52(-1.38%) |
Nov 21, 2017 | 37.29 | 37.80 | 36.89 | 37.80 | 399,298 | +0.59(+1.59%) |
Nov 20, 2017 | 37.32 | 37.48 | 36.81 | 37.21 | 357,835 | -0.12(-0.32%) |
Nov 17, 2017 | 37.57 | 37.83 | 37.24 | 37.33 | 458,483 | -0.35(-0.93%) |
Nov 16, 2017 | 37.78 | 38.00 | 37.64 | 37.68 | 528,767 | -0.03(-0.08%) |
Nov 15, 2017 | 37.95 | 37.95 | 37.10 | 37.71 | 1,055,815 | -0.29(-0.76%) |
Nov 14, 2017 | 37.79 | 38.25 | 37.64 | 38.00 | 606,318 | +0.22(+0.58%) |
Nov 13, 2017 | 38.20 | 38.40 | 37.52 | 37.78 | 496,801 | -0.57(-1.49%) |
Nov 10, 2017 | 37.31 | 38.35 | 37.21 | 38.35 | 737,268 | +1.00(+2.68%) |
Nov 09, 2017 | 36.66 | 37.47 | 36.51 | 37.35 | 511,170 | +0.48(+1.30%) |
Nov 08, 2017 | 36.05 | 36.98 | 35.96 | 36.87 | 597,991 | +0.44(+1.21%) |
Nov 07, 2017 | 36.50 | 36.62 | 36.10 | 36.43 | 543,299 | -0.03(-0.08%) |
Nov 06, 2017 | 36.94 | 36.96 | 36.29 | 36.46 | 619,987 | -0.52(-1.41%) |
Nov 03, 2017 | 35.90 | 37.07 | 35.56 | 36.98 | 874,351 | +1.08(+3.01%) |
Nov 02, 2017 | 38.50 | 38.70 | 35.43 | 35.90 | 1,860,695 | -1.25(-3.36%) |
Nov 01, 2017 | 37.88 | 38.26 | 36.96 | 37.15 | 1,342,831 | -0.81(-2.13%) |
Oct 31, 2017 | 36.86 | 38.27 | 36.78 | 37.96 | 1,438,421 | +1.18(+3.21%) |
Oct 30, 2017 | 35.98 | 36.95 | 35.79 | 36.78 | 738,848 | +0.72(+2.00%) |
Oct 27, 2017 | 35.81 | 36.11 | 35.44 | 36.06 | 754,803 | +0.21(+0.59%) |
Oct 26, 2017 | 35.68 | 36.10 | 35.50 | 35.85 | 550,187 | +0.33(+0.93%) |
Oct 25, 2017 | 35.46 | 36.21 | 35.25 | 35.52 | 850,082 | -0.18(-0.50%) |
Oct 24, 2017 | 35.20 | 35.81 | 35.15 | 35.70 | 862,497 | +0.56(+1.59%) |
Oct 23, 2017 | 34.68 | 35.52 | 34.60 | 35.14 | 779,668 | +0.43(+1.24%) |
Oct 20, 2017 | 34.90 | 34.95 | 34.44 | 34.71 | 457,441 | +0.03(+0.09%) |
Oct 19, 2017 | 34.09 | 34.69 | 33.95 | 34.68 | 443,226 | +0.48(+1.40%) |
Oct 18, 2017 | 33.92 | 34.31 | 33.83 | 34.20 | 436,034 | +0.24(+0.71%) |
Oct 17, 2017 | 33.55 | 34.19 | 33.55 | 33.96 | 340,179 | +0.24(+0.71%) |
Oct 16, 2017 | 33.62 | 33.84 | 33.34 | 33.72 | 270,291 | +0.18(+0.54%) |
Oct 13, 2017 | 33.46 | 33.87 | 33.30 | 33.54 | 370,051 | +0.25(+0.75%) |
Oct 12, 2017 | 33.13 | 33.46 | 33.00 | 33.29 | 293,264 | -0.08(-0.24%) |
Oct 11, 2017 | 33.51 | 33.59 | 33.21 | 33.37 | 322,134 | -0.10(-0.30%) |
Oct 10, 2017 | 33.53 | 33.90 | 33.42 | 33.47 | 308,580 | -0.03(-0.09%) |
Oct 09, 2017 | 33.93 | 33.99 | 33.35 | 33.50 | 396,097 | -0.27(-0.80%) |
Oct 06, 2017 | 33.25 | 34.60 | 33.20 | 33.77 | 739,895 | +0.52(+1.56%) |
Oct 05, 2017 | 32.90 | 33.58 | 32.70 | 33.25 | 569,081 | +0.43(+1.31%) |
Oct 04, 2017 | 33.18 | 33.43 | 32.82 | 32.82 | 326,294 | -0.32(-0.97%) |
Oct 03, 2017 | 33.42 | 33.57 | 32.76 | 33.14 | 419,807 | -0.25(-0.75%) |