Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.02 | 38.05 | 37.42 | 37.48 | 1,459,682 | -0.74(-1.94%) |
Sep 27, 2018 | 38.52 | 38.79 | 38.03 | 38.22 | 1,090,989 | -0.18(-0.46%) |
Sep 26, 2018 | 37.99 | 38.88 | 37.75 | 38.40 | 1,065,026 | +0.25(+0.66%) |
Sep 25, 2018 | 38.67 | 38.77 | 38.07 | 38.15 | 1,147,985 | -0.47(-1.22%) |
Sep 24, 2018 | 39.18 | 39.35 | 38.39 | 38.62 | 802,596 | -0.77(-1.96%) |
Sep 21, 2018 | 40.04 | 40.14 | 39.31 | 39.39 | 2,833,439 | -0.51(-1.27%) |
Sep 20, 2018 | 39.57 | 40.14 | 39.37 | 39.90 | 1,305,991 | +0.66(+1.68%) |
Sep 19, 2018 | 38.28 | 39.42 | 38.22 | 39.24 | 1,689,806 | +1.09(+2.86%) |
Sep 18, 2018 | 37.31 | 38.36 | 37.26 | 38.15 | 1,495,112 | +0.95(+2.55%) |
Sep 17, 2018 | 36.59 | 37.73 | 36.47 | 37.20 | 1,315,355 | +0.74(+2.04%) |
Sep 14, 2018 | 36.02 | 36.73 | 35.88 | 36.46 | 990,867 | +0.26(+0.73%) |
Sep 13, 2018 | 36.16 | 36.80 | 35.93 | 36.20 | 712,071 | +0.17(+0.47%) |
Sep 12, 2018 | 35.40 | 36.17 | 35.08 | 36.03 | 960,717 | +0.66(+1.86%) |
Sep 11, 2018 | 35.28 | 35.67 | 34.66 | 35.37 | 1,395,212 | -0.07(-0.19%) |
Sep 10, 2018 | 35.88 | 36.03 | 35.41 | 35.44 | 1,179,297 | -0.17(-0.47%) |
Sep 07, 2018 | 35.67 | 35.96 | 35.31 | 35.60 | 857,133 | -0.32(-0.89%) |
Sep 06, 2018 | 36.22 | 36.28 | 35.57 | 35.92 | 701,633 | -0.23(-0.65%) |
Sep 05, 2018 | 35.26 | 36.30 | 35.10 | 36.16 | 896,151 | +0.24(+0.68%) |
Sep 04, 2018 | 36.13 | 36.43 | 35.66 | 35.91 | 665,758 | -0.48(-1.32%) |
Aug 31, 2018 | 36.39 | 36.39 | 36.39 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 37.19 | 37.23 | 36.37 | 36.42 | 814,958 | -0.87(-2.34%) |
Aug 29, 2018 | 37.00 | 37.41 | 36.70 | 37.29 | 753,003 | +0.31(+0.84%) |
Aug 28, 2018 | 37.00 | 37.42 | 36.70 | 36.98 | 916,028 | +0.12(+0.33%) |
Aug 27, 2018 | 36.47 | 37.03 | 36.31 | 36.86 | 670,911 | +0.67(+1.84%) |
Aug 24, 2018 | 35.82 | 36.25 | 35.59 | 36.20 | 660,259 | +0.57(+1.61%) |
Aug 23, 2018 | 36.32 | 36.37 | 35.37 | 35.62 | 932,294 | -0.82(-2.24%) |
Aug 22, 2018 | 37.19 | 37.34 | 36.38 | 36.44 | 1,045,062 | -0.61(-1.65%) |
Aug 21, 2018 | 36.60 | 37.39 | 36.51 | 37.05 | 1,128,971 | +0.50(+1.36%) |
Aug 20, 2018 | 36.83 | 37.20 | 36.33 | 36.55 | 1,465,671 | +0.54(+1.49%) |
Aug 17, 2018 | 35.24 | 36.11 | 35.22 | 36.02 | 865,438 | +0.58(+1.64%) |
Aug 16, 2018 | 34.90 | 35.75 | 34.90 | 35.44 | 1,220,979 | +0.76(+2.19%) |
Aug 15, 2018 | 35.31 | 35.38 | 34.05 | 34.67 | 1,671,099 | -1.01(-2.84%) |
Aug 14, 2018 | 35.74 | 36.03 | 35.54 | 35.69 | 860,560 | +0.09(+0.26%) |
Aug 13, 2018 | 35.71 | 35.93 | 35.43 | 35.59 | 1,230,999 | +0.02(+0.05%) |
Aug 10, 2018 | 35.57 | 35.90 | 35.29 | 35.58 | 1,831,710 | -0.40(-1.12%) |
Aug 09, 2018 | 36.35 | 36.38 | 35.74 | 35.98 | 1,538,645 | -0.42(-1.16%) |
Aug 08, 2018 | 37.28 | 37.43 | 36.37 | 36.40 | 1,591,026 | -1.00(-2.66%) |
Aug 07, 2018 | 37.96 | 38.47 | 37.33 | 37.40 | 1,472,713 | -0.28(-0.75%) |
Aug 06, 2018 | 37.77 | 38.27 | 37.43 | 37.68 | 1,408,273 | -0.12(-0.32%) |
Aug 03, 2018 | 38.41 | 38.88 | 37.48 | 37.80 | 1,517,254 | -0.67(-1.73%) |
Aug 02, 2018 | 36.65 | 38.65 | 36.61 | 38.47 | 2,964,342 | +1.30(+3.50%) |
Aug 01, 2018 | 37.46 | 39.22 | 36.37 | 37.16 | 4,785,024 | -4.17(-10.09%) |
Jul 31, 2018 | 40.26 | 41.53 | 39.37 | 41.33 | 2,063,389 | +1.53(+3.84%) |
Jul 30, 2018 | 41.49 | 41.90 | 39.76 | 39.81 | 1,380,087 | -1.35(-3.28%) |
Jul 27, 2018 | 41.24 | 41.37 | 40.59 | 41.15 | 1,452,460 | +0.22(+0.53%) |
Jul 26, 2018 | 41.00 | 41.99 | 40.78 | 40.94 | 1,196,207 | +0.16(+0.39%) |
Jul 25, 2018 | 40.44 | 40.88 | 39.89 | 40.78 | 1,722,856 | +0.38(+0.95%) |
Jul 24, 2018 | 40.84 | 41.21 | 40.24 | 40.40 | 1,310,352 | +0.07(+0.16%) |
Jul 23, 2018 | 40.10 | 40.68 | 39.83 | 40.33 | 1,942,179 | +0.06(+0.14%) |
Jul 20, 2018 | 40.92 | 40.99 | 40.23 | 40.27 | 1,032,066 | -0.83(-2.03%) |
Jul 19, 2018 | 40.53 | 41.17 | 40.03 | 41.11 | 1,958,762 | -0.37(-0.88%) |
Jul 18, 2018 | 41.19 | 41.87 | 40.92 | 41.47 | 1,345,040 | +0.15(+0.36%) |
Jul 17, 2018 | 40.97 | 41.46 | 40.79 | 41.32 | 776,360 | +0.27(+0.66%) |
Jul 16, 2018 | 42.38 | 42.60 | 40.79 | 41.05 | 2,224,831 | -1.25(-2.95%) |
Jul 13, 2018 | 41.37 | 42.37 | 41.33 | 42.30 | 1,816,380 | +1.34(+3.27%) |
Jul 12, 2018 | 41.04 | 41.15 | 40.55 | 40.96 | 1,560,260 | +0.52(+1.30%) |
Jul 11, 2018 | 40.57 | 40.89 | 40.26 | 40.43 | 1,565,110 | -0.89(-2.15%) |
Jul 10, 2018 | 40.70 | 41.39 | 40.30 | 41.32 | 1,811,378 | -0.29(-0.70%) |
Jul 09, 2018 | 40.39 | 41.71 | 40.22 | 41.61 | 1,092,547 | +1.58(+3.95%) |
Jul 06, 2018 | 40.15 | 40.51 | 39.75 | 40.03 | 1,182,241 | -0.37(-0.93%) |
Jul 05, 2018 | 39.59 | 40.45 | 39.22 | 40.41 | 1,599,331 | +1.18(+3.01%) |
Jul 03, 2018 | 39.22 | 39.22 | 39.22 | 0 | -0.26(-0.66%) | |
Jul 02, 2018 | 39.03 | 39.55 | 38.41 | 39.49 | 1,044,868 | -0.04(-0.09%) |
Jun 29, 2018 | 40.02 | 39.52 | 1,787,578 | +1.00(+2.60%) | ||
Jun 28, 2018 | 38.43 | 38.81 | 37.87 | 38.52 | 3,026,471 | +0.04(+0.10%) |
Jun 27, 2018 | 38.37 | 39.24 | 38.23 | 38.48 | 1,472,554 | +0.24(+0.64%) |
Jun 26, 2018 | 38.19 | 38.83 | 38.03 | 38.24 | 1,472,546 | +0.13(+0.34%) |
Jun 25, 2018 | 38.25 | 38.68 | 37.42 | 38.11 | 1,775,805 | -0.59(-1.53%) |
Jun 22, 2018 | 37.87 | 38.89 | 37.48 | 38.70 | 2,746,542 | +1.45(+3.90%) |
Jun 21, 2018 | 38.18 | 38.32 | 36.78 | 37.25 | 2,062,419 | -0.15(-0.40%) |
Jun 20, 2018 | 37.33 | 37.55 | 36.53 | 37.40 | 1,431,846 | +0.21(+0.55%) |
Jun 19, 2018 | 36.75 | 37.27 | 36.14 | 37.19 | 1,382,975 | -0.22(-0.60%) |
Jun 18, 2018 | 37.11 | 37.69 | 37.11 | 37.42 | 1,592,196 | -0.02(-0.05%) |
Jun 15, 2018 | 37.46 | 37.46 | 37.44 | 2,029,630 | -0.03(-0.08%) | |
Jun 14, 2018 | 37.63 | 38.23 | 36.97 | 37.46 | 3,013,035 | -1.64(-4.19%) |
Jun 13, 2018 | 39.60 | 39.85 | 38.55 | 39.10 | 1,455,174 | -0.52(-1.30%) |
Jun 12, 2018 | 39.42 | 39.92 | 39.03 | 39.62 | 1,145,592 | +0.30(+0.76%) |
Jun 11, 2018 | 39.45 | 39.56 | 38.77 | 39.32 | 1,709,057 | -0.08(-0.21%) |
Jun 08, 2018 | 38.77 | 39.54 | 38.72 | 39.40 | 1,458,978 | +0.49(+1.25%) |
Jun 07, 2018 | 38.58 | 39.27 | 38.30 | 38.92 | 1,915,356 | +0.55(+1.44%) |
Jun 06, 2018 | 38.51 | 38.36 | 1,837,218 | +1.64(+4.45%) | ||
Jun 05, 2018 | 36.80 | 37.10 | 36.12 | 36.73 | 1,786,163 | -0.39(-1.06%) |
Jun 04, 2018 | 37.60 | 37.91 | 36.96 | 37.12 | 787,575 | -0.23(-0.63%) |
Jun 01, 2018 | 37.38 | 37.77 | 36.97 | 37.35 | 979,564 | +0.36(+0.99%) |
May 31, 2018 | 38.37 | 38.37 | 36.50 | 36.99 | 1,464,133 | -1.37(-3.58%) |
May 30, 2018 | 38.00 | 38.54 | 37.87 | 38.36 | 1,166,735 | +0.75(+1.99%) |
May 29, 2018 | 37.76 | 38.32 | 37.16 | 37.62 | 1,252,966 | -0.41(-1.08%) |
May 25, 2018 | 38.03 | 38.03 | 38.03 | 0 | -0.96(-2.47%) | |
May 24, 2018 | 38.93 | 39.35 | 38.61 | 38.99 | 1,041,730 | -0.08(-0.22%) |
May 23, 2018 | 39.15 | 39.53 | 38.58 | 39.07 | 1,364,877 | -0.48(-1.21%) |
May 22, 2018 | 40.33 | 40.46 | 39.53 | 39.55 | 1,186,690 | -0.53(-1.33%) |
May 21, 2018 | 39.54 | 40.27 | 39.45 | 40.08 | 1,571,143 | +1.03(+2.63%) |
May 18, 2018 | 39.29 | 39.55 | 38.96 | 39.05 | 1,373,262 | -0.20(-0.50%) |
May 17, 2018 | 39.44 | 40.28 | 39.19 | 39.25 | 1,651,507 | -0.13(-0.33%) |
May 16, 2018 | 38.76 | 39.47 | 38.76 | 39.38 | 2,294,122 | +0.67(+1.74%) |
May 15, 2018 | 38.35 | 38.87 | 38.25 | 38.71 | 1,258,827 | +0.08(+0.22%) |
May 14, 2018 | 38.07 | 38.92 | 38.07 | 38.62 | 1,207,988 | +0.81(+2.15%) |
May 11, 2018 | 38.17 | 38.70 | 37.59 | 37.81 | 1,442,731 | -0.27(-0.71%) |
May 10, 2018 | 38.36 | 38.58 | 38.03 | 38.08 | 1,178,976 | -0.22(-0.59%) |
May 09, 2018 | 37.44 | 38.43 | 37.24 | 38.31 | 1,977,399 | +1.06(+2.84%) |
May 08, 2018 | 37.80 | 38.25 | 36.70 | 37.25 | 2,739,839 | -0.65(-1.73%) |
May 07, 2018 | 37.22 | 38.30 | 37.04 | 37.91 | 2,120,697 | +1.44(+3.95%) |
May 04, 2018 | 35.86 | 36.79 | 35.37 | 36.47 | 2,564,947 | +0.89(+2.50%) |
May 03, 2018 | 34.93 | 35.92 | 34.21 | 35.58 | 2,236,626 | +0.53(+1.52%) |
May 02, 2018 | 35.70 | 35.98 | 34.01 | 35.05 | 3,213,826 | +1.19(+3.51%) |
May 01, 2018 | 33.97 | 34.31 | 32.99 | 33.86 | 1,871,285 | -0.27(-0.79%) |
Apr 30, 2018 | 34.64 | 34.86 | 34.12 | 34.13 | 1,145,116 | -0.36(-1.03%) |
Apr 27, 2018 | 34.02 | 34.77 | 33.86 | 34.48 | 1,206,488 | +0.44(+1.29%) |
Apr 26, 2018 | 34.72 | 34.96 | 33.70 | 34.05 | 1,587,304 | -0.54(-1.57%) |
Apr 25, 2018 | 34.17 | 35.01 | 33.90 | 34.59 | 1,387,936 | +0.35(+1.01%) |
Apr 24, 2018 | 37.62 | 37.73 | 33.56 | 34.24 | 2,429,292 | -2.68(-7.26%) |
Apr 23, 2018 | 36.99 | 37.17 | 36.68 | 36.92 | 566,947 | +0.09(+0.25%) |
Apr 20, 2018 | 37.23 | 37.37 | 36.52 | 36.83 | 1,035,417 | -0.23(-0.63%) |
Apr 19, 2018 | 37.52 | 37.69 | 36.80 | 37.06 | 1,220,452 | -0.59(-1.56%) |
Apr 18, 2018 | 37.86 | 38.12 | 37.30 | 37.65 | 1,567,670 | +0.61(+1.64%) |
Apr 17, 2018 | 36.66 | 37.50 | 36.66 | 37.05 | 1,468,136 | +0.54(+1.48%) |
Apr 16, 2018 | 36.23 | 36.75 | 36.04 | 36.50 | 1,418,415 | +0.41(+1.14%) |
Apr 13, 2018 | 36.56 | 36.56 | 35.76 | 36.09 | 2,522,948 | +0.42(+1.18%) |
Apr 12, 2018 | 35.19 | 36.03 | 34.96 | 35.67 | 1,929,977 | +0.81(+2.33%) |
Apr 11, 2018 | 34.61 | 35.26 | 34.52 | 34.86 | 1,225,217 | -0.09(-0.27%) |
Apr 10, 2018 | 34.47 | 35.14 | 34.30 | 34.95 | 1,277,056 | +1.22(+3.63%) |
Apr 09, 2018 | 33.98 | 34.45 | 33.66 | 33.73 | 1,307,457 | -0.02(-0.06%) |
Apr 06, 2018 | 34.62 | 34.91 | 33.25 | 33.75 | 1,278,847 | -1.26(-3.60%) |
Apr 05, 2018 | 34.72 | 35.47 | 34.66 | 35.01 | 1,655,810 | +0.46(+1.33%) |
Apr 04, 2018 | 33.55 | 34.67 | 33.24 | 34.55 | 1,083,147 | +0.25(+0.74%) |
Apr 03, 2018 | 33.69 | 34.47 | 33.61 | 34.30 | 1,053,702 | +0.80(+2.40%) |
Apr 02, 2018 | 34.88 | 35.07 | 33.13 | 33.49 | 867,988 | -1.47(-4.20%) |
Mar 29, 2018 | 34.96 | 34.96 | 34.96 | 0 | +0.73(+2.13%) | |
Mar 28, 2018 | 34.44 | 34.75 | 33.64 | 34.23 | 1,438,871 | -0.25(-0.73%) |
Mar 27, 2018 | 34.70 | 35.20 | 33.95 | 34.48 | 1,640,640 | -0.09(-0.27%) |
Mar 26, 2018 | 34.21 | 34.67 | 33.56 | 34.58 | 1,408,766 | +1.07(+3.21%) |
Mar 23, 2018 | 34.58 | 34.69 | 33.43 | 33.50 | 1,807,207 | -0.92(-2.66%) |
Mar 22, 2018 | 35.83 | 35.97 | 34.36 | 34.42 | 1,682,708 | -2.05(-5.61%) |
Mar 21, 2018 | 36.21 | 36.76 | 35.70 | 36.47 | 1,966,419 | +0.18(+0.49%) |
Mar 20, 2018 | 36.26 | 36.90 | 36.15 | 36.29 | 1,195,549 | +0.14(+0.39%) |
Mar 19, 2018 | 35.74 | 36.32 | 35.63 | 36.15 | 1,413,943 | -0.14(-0.39%) |
Mar 16, 2018 | 36.25 | 37.08 | 35.99 | 36.29 | 2,389,556 | +0.02(+0.05%) |
Mar 15, 2018 | 36.65 | 36.96 | 36.22 | 36.27 | 901,736 | -0.18(-0.49%) |
Mar 14, 2018 | 37.29 | 37.30 | 36.34 | 36.45 | 1,133,817 | -0.70(-1.89%) |
Mar 13, 2018 | 37.29 | 37.87 | 36.97 | 37.15 | 1,610,894 | -0.15(-0.40%) |
Mar 12, 2018 | 38.18 | 38.45 | 37.30 | 37.30 | 2,301,561 | -1.07(-2.80%) |
Mar 09, 2018 | 37.52 | 38.76 | 37.50 | 38.37 | 2,133,328 | +1.10(+2.96%) |
Mar 08, 2018 | 36.75 | 37.60 | 36.19 | 37.27 | 2,537,361 | +0.71(+1.94%) |
Mar 07, 2018 | 35.87 | 36.56 | 2,262,393 | -1.17(-3.11%) | ||
Mar 06, 2018 | 37.05 | 38.42 | 37.02 | 37.73 | 2,565,032 | +0.95(+2.58%) |
Mar 05, 2018 | 36.07 | 37.20 | 35.87 | 36.78 | 2,136,912 | +0.34(+0.95%) |
Mar 02, 2018 | 34.14 | 36.75 | 33.88 | 36.44 | 4,152,685 | -0.88(-2.35%) |
Mar 01, 2018 | 38.57 | 39.30 | 37.12 | 37.31 | 3,947,932 | -1.39(-3.59%) |
Feb 28, 2018 | 39.99 | 40.35 | 38.62 | 38.70 | 1,941,986 | -1.24(-3.10%) |
Feb 27, 2018 | 39.67 | 40.87 | 39.67 | 39.94 | 1,788,251 | +0.31(+0.78%) |
Feb 26, 2018 | 40.89 | 40.91 | 39.10 | 39.64 | 2,521,971 | -1.10(-2.70%) |
Feb 23, 2018 | 40.09 | 40.89 | 39.97 | 40.74 | 1,324,036 | +0.80(+2.01%) |
Feb 22, 2018 | 39.87 | 39.93 | 2,073,040 | -0.62(-1.54%) | ||
Feb 21, 2018 | 39.35 | 41.13 | 39.35 | 40.56 | 2,322,900 | +1.18(+3.01%) |
Feb 20, 2018 | 37.96 | 39.92 | 37.96 | 39.37 | 2,119,764 | +1.13(+2.95%) |
Feb 16, 2018 | 38.25 | 38.25 | 38.25 | 0 | -2.06(-5.11%) | |
Feb 15, 2018 | 39.50 | 40.46 | 39.11 | 40.31 | 2,309,718 | +1.23(+3.15%) |
Feb 14, 2018 | 40.40 | 40.55 | 37.08 | 39.08 | 4,986,094 | -0.97(-2.42%) |
Feb 13, 2018 | 40.00 | 40.79 | 39.81 | 40.05 | 1,631,181 | -0.25(-0.62%) |
Feb 12, 2018 | 40.00 | 40.78 | 39.64 | 40.30 | 1,494,773 | +0.71(+1.79%) |
Feb 09, 2018 | 39.23 | 40.18 | 38.29 | 39.59 | 2,167,270 | +0.91(+2.36%) |
Feb 08, 2018 | 40.34 | 40.51 | 38.67 | 38.68 | 1,940,449 | -1.59(-3.96%) |
Feb 07, 2018 | 40.86 | 41.22 | 40.19 | 40.27 | 1,477,944 | -0.77(-1.89%) |
Feb 06, 2018 | 39.50 | 41.33 | 39.22 | 41.04 | 2,327,239 | -0.29(-0.70%) |
Feb 05, 2018 | 41.41 | 42.04 | 40.33 | 41.33 | 1,393,000 | -0.85(-2.01%) |
Feb 02, 2018 | 43.49 | 43.76 | 42.11 | 42.18 | 1,426,577 | -1.65(-3.76%) |
Feb 01, 2018 | 43.66 | 44.46 | 43.59 | 43.83 | 1,012,752 | +0.00(+0.00%) |
Jan 31, 2018 | 44.85 | 45.36 | 43.61 | 43.83 | 1,341,391 | -0.58(-1.30%) |
Jan 30, 2018 | 44.17 | 44.48 | 43.54 | 44.41 | 835,355 | -0.34(-0.75%) |
Jan 29, 2018 | 45.95 | 46.45 | 44.66 | 44.74 | 1,011,654 | -1.24(-2.70%) |
Jan 26, 2018 | 44.97 | 46.02 | 44.40 | 45.98 | 1,074,782 | +1.03(+2.30%) |
Jan 25, 2018 | 46.22 | 46.77 | 43.89 | 44.95 | 2,135,041 | -0.82(-1.79%) |
Jan 24, 2018 | 46.36 | 46.50 | 45.29 | 45.77 | 787,409 | -0.22(-0.49%) |
Jan 23, 2018 | 45.92 | 46.17 | 45.22 | 45.99 | 771,367 | +0.03(+0.06%) |
Jan 22, 2018 | 46.34 | 46.42 | 45.29 | 45.96 | 1,016,311 | -0.45(-0.96%) |
Jan 19, 2018 | 45.90 | 46.50 | 45.69 | 46.41 | 766,229 | +0.87(+1.90%) |
Jan 18, 2018 | 45.94 | 46.51 | 45.39 | 45.55 | 878,913 | -0.18(-0.39%) |
Jan 17, 2018 | 45.54 | 45.95 | 44.81 | 45.72 | 784,403 | +0.43(+0.95%) |
Jan 16, 2018 | 45.77 | 46.51 | 44.87 | 45.29 | 1,121,287 | -0.20(-0.43%) |
Jan 12, 2018 | 45.49 | 45.49 | 45.49 | 0 | +0.54(+1.20%) | |
Jan 11, 2018 | 44.89 | 45.03 | 44.50 | 44.95 | 849,317 | +0.60(+1.35%) |
Jan 10, 2018 | 44.16 | 44.64 | 43.62 | 44.35 | 1,491,466 | +0.15(+0.34%) |
Jan 09, 2018 | 44.27 | 44.59 | 43.56 | 44.20 | 1,180,435 | +0.12(+0.27%) |
Jan 08, 2018 | 43.81 | 44.30 | 43.56 | 44.08 | 1,111,627 | +0.32(+0.72%) |
Jan 05, 2018 | 44.50 | 44.65 | 43.57 | 43.76 | 821,906 | -0.57(-1.28%) |
Jan 04, 2018 | 45.33 | 45.58 | 44.19 | 44.33 | 1,057,687 | -0.81(-1.80%) |
Jan 03, 2018 | 45.35 | 45.60 | 44.86 | 45.14 | 552,385 | -0.15(-0.33%) |
Jan 02, 2018 | 45.14 | 45.51 | 44.80 | 45.29 | 668,606 | +0.34(+0.77%) |
Dec 29, 2017 | 44.95 | 44.95 | 44.95 | 0 | -0.25(-0.56%) | |
Dec 28, 2017 | 45.58 | 45.58 | 44.88 | 45.20 | 675,586 | -0.09(-0.21%) |
Dec 27, 2017 | 45.21 | 45.55 | 44.91 | 45.29 | 364,397 | +0.20(+0.43%) |
Dec 26, 2017 | 45.32 | 45.32 | 44.76 | 45.10 | 439,696 | -0.12(-0.27%) |
Dec 22, 2017 | 44.91 | 45.28 | 44.26 | 45.22 | 569,720 | +0.44(+0.98%) |
Dec 21, 2017 | 44.46 | 44.99 | 44.09 | 44.78 | 583,179 | +0.48(+1.07%) |
Dec 20, 2017 | 44.31 | 44.81 | 43.76 | 44.31 | 1,077,975 | +0.44(+1.00%) |
Dec 19, 2017 | 43.98 | 44.21 | 43.50 | 43.87 | 664,199 | -0.17(-0.38%) |
Dec 18, 2017 | 43.31 | 44.43 | 43.17 | 44.04 | 1,456,899 | +1.22(+2.85%) |
Dec 15, 2017 | 43.22 | 43.79 | 42.73 | 42.81 | 2,375,186 | -0.28(-0.65%) |
Dec 14, 2017 | 44.72 | 44.72 | 42.88 | 43.09 | 1,906,965 | -1.69(-3.77%) |
Dec 13, 2017 | 43.15 | 44.97 | 43.00 | 44.78 | 1,410,709 | +1.41(+3.25%) |
Dec 12, 2017 | 43.81 | 43.81 | 43.14 | 43.37 | 904,521 | -0.30(-0.68%) |
Dec 11, 2017 | 43.24 | 43.74 | 42.73 | 43.67 | 1,950,623 | +0.49(+1.14%) |
Dec 08, 2017 | 43.26 | 43.46 | 42.94 | 43.18 | 806,714 | +0.38(+0.89%) |
Dec 07, 2017 | 42.16 | 42.91 | 42.09 | 42.80 | 1,004,666 | +0.55(+1.30%) |
Dec 06, 2017 | 42.74 | 43.16 | 42.04 | 42.25 | 900,116 | -0.63(-1.48%) |
Dec 05, 2017 | 43.39 | 43.75 | 42.80 | 42.88 | 1,139,755 | -0.31(-0.71%) |
Dec 04, 2017 | 43.42 | 44.56 | 43.18 | 43.19 | 2,518,988 | +0.48(+1.14%) |
Dec 01, 2017 | 43.56 | 43.56 | 41.21 | 42.70 | 1,437,943 | -0.89(-2.03%) |
Nov 30, 2017 | 43.15 | 44.69 | 43.15 | 43.59 | 2,097,771 | +0.06(+0.13%) |
Nov 29, 2017 | 42.25 | 43.73 | 42.19 | 43.53 | 1,613,765 | +1.23(+2.91%) |
Nov 28, 2017 | 42.33 | 42.45 | 41.04 | 42.30 | 1,646,386 | +0.07(+0.15%) |
Nov 27, 2017 | 42.41 | 42.90 | 42.15 | 42.24 | 992,133 | -0.24(-0.57%) |
Nov 24, 2017 | 42.41 | 42.82 | 42.18 | 42.48 | 496,743 | +0.26(+0.62%) |
Nov 22, 2017 | 42.42 | 42.67 | 41.99 | 42.22 | 774,143 | +0.15(+0.35%) |
Nov 21, 2017 | 42.99 | 43.24 | 42.03 | 42.07 | 1,018,655 | -0.48(-1.12%) |
Nov 20, 2017 | 41.84 | 43.30 | 41.84 | 42.54 | 1,590,699 | +0.76(+1.83%) |
Nov 17, 2017 | 40.80 | 42.18 | 40.80 | 41.78 | 1,204,959 | +0.75(+1.82%) |
Nov 16, 2017 | 40.12 | 41.19 | 40.12 | 41.03 | 1,415,739 | +1.37(+3.45%) |
Nov 15, 2017 | 39.74 | 39.80 | 38.85 | 39.66 | 2,152,273 | -0.27(-0.68%) |
Nov 14, 2017 | 41.30 | 41.88 | 39.85 | 39.93 | 1,810,900 | -1.66(-3.99%) |
Nov 13, 2017 | 41.29 | 42.08 | 41.13 | 41.59 | 1,713,635 | +0.07(+0.16%) |
Nov 10, 2017 | 41.28 | 41.93 | 41.04 | 41.53 | 1,503,203 | +0.25(+0.61%) |
Nov 09, 2017 | 41.56 | 42.01 | 41.03 | 41.28 | 1,320,019 | -0.74(-1.75%) |
Nov 08, 2017 | 43.28 | 43.48 | 41.73 | 42.01 | 1,224,985 | -1.52(-3.49%) |
Nov 07, 2017 | 43.57 | 43.83 | 43.19 | 43.53 | 968,033 | +0.16(+0.36%) |
Nov 06, 2017 | 42.90 | 43.52 | 42.44 | 43.37 | 1,133,954 | +0.42(+0.97%) |
Nov 03, 2017 | 42.42 | 43.00 | 42.42 | 42.95 | 1,611,834 | +0.77(+1.83%) |
Nov 02, 2017 | 41.88 | 42.81 | 41.87 | 42.18 | 2,085,435 | +0.45(+1.07%) |
Nov 01, 2017 | 42.82 | 43.03 | 40.35 | 41.74 | 2,891,029 | -2.10(-4.80%) |
Oct 31, 2017 | 44.14 | 45.47 | 43.59 | 43.84 | 1,969,756 | +0.43(+0.99%) |
Oct 30, 2017 | 43.43 | 43.64 | 43.03 | 43.41 | 795,319 | -0.35(-0.81%) |
Oct 27, 2017 | 43.46 | 43.94 | 43.28 | 43.76 | 652,017 | +0.25(+0.58%) |
Oct 26, 2017 | 43.25 | 43.78 | 42.92 | 43.51 | 911,460 | +0.43(+0.99%) |
Oct 25, 2017 | 43.38 | 43.42 | 42.73 | 43.09 | 1,151,820 | -0.55(-1.26%) |
Oct 24, 2017 | 43.53 | 44.00 | 43.34 | 43.63 | 988,653 | +0.80(+1.87%) |
Oct 23, 2017 | 42.70 | 43.16 | 42.42 | 42.83 | 822,205 | +0.18(+0.41%) |
Oct 20, 2017 | 42.93 | 43.00 | 42.38 | 42.66 | 630,378 | +0.08(+0.20%) |
Oct 19, 2017 | 42.69 | 42.69 | 41.82 | 42.57 | 932,725 | -0.34(-0.78%) |
Oct 18, 2017 | 43.09 | 43.26 | 42.75 | 42.91 | 554,281 | +0.07(+0.17%) |
Oct 17, 2017 | 43.19 | 43.21 | 42.76 | 42.83 | 629,851 | -0.34(-0.80%) |
Oct 16, 2017 | 43.01 | 43.55 | 42.88 | 43.18 | 2,138,888 | +0.63(+1.49%) |
Oct 13, 2017 | 42.93 | 43.08 | 42.33 | 42.55 | 961,558 | -0.11(-0.26%) |
Oct 12, 2017 | 42.41 | 42.95 | 42.41 | 42.66 | 916,411 | +0.02(+0.04%) |
Oct 11, 2017 | 42.74 | 43.44 | 42.65 | 42.64 | 1,077,166 | +0.29(+0.68%) |
Oct 10, 2017 | 42.54 | 42.74 | 42.20 | 42.35 | 1,205,708 | +0.34(+0.80%) |
Oct 09, 2017 | 42.64 | 42.64 | 41.76 | 42.02 | 977,437 | -0.51(-1.20%) |
Oct 06, 2017 | 42.06 | 42.63 | 41.84 | 42.53 | 1,808,298 | +0.25(+0.59%) |
Oct 05, 2017 | 41.87 | 42.42 | 41.77 | 42.28 | 806,304 | +0.48(+1.16%) |
Oct 04, 2017 | 41.96 | 42.36 | 41.74 | 41.79 | 671,158 | -0.18(-0.42%) |
Oct 03, 2017 | 42.11 | 42.29 | 41.69 | 41.97 | 880,015 | -0.14(-0.33%) |