Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 55.03 | 56.53 | 55.03 | 56.21 | 384,727 | +1.22(+2.21%) |
Sep 27, 2018 | 55.54 | 55.89 | 54.75 | 55.00 | 467,299 | -0.37(-0.67%) |
Sep 26, 2018 | 54.42 | 55.62 | 54.13 | 55.37 | 486,998 | +0.81(+1.48%) |
Sep 25, 2018 | 53.63 | 54.67 | 53.63 | 54.56 | 440,712 | +1.20(+2.24%) |
Sep 24, 2018 | 52.44 | 53.51 | 52.19 | 53.36 | 401,753 | +0.76(+1.44%) |
Sep 21, 2018 | 51.85 | 53.37 | 51.85 | 52.60 | 723,567 | +0.62(+1.19%) |
Sep 20, 2018 | 52.20 | 52.50 | 51.73 | 51.98 | 233,771 | +0.00(+0.00%) |
Sep 19, 2018 | 53.60 | 53.80 | 51.62 | 51.98 | 376,692 | -1.81(-3.36%) |
Sep 18, 2018 | 54.04 | 54.71 | 53.79 | 53.79 | 241,981 | -0.26(-0.48%) |
Sep 17, 2018 | 54.86 | 55.32 | 54.04 | 54.05 | 309,826 | -0.81(-1.47%) |
Sep 14, 2018 | 54.14 | 54.96 | 53.97 | 54.86 | 416,086 | +0.41(+0.75%) |
Sep 13, 2018 | 55.12 | 55.54 | 54.32 | 54.45 | 255,080 | -0.63(-1.14%) |
Sep 12, 2018 | 55.84 | 55.97 | 54.99 | 55.08 | 270,085 | -0.77(-1.38%) |
Sep 11, 2018 | 56.03 | 56.16 | 55.20 | 55.84 | 258,724 | -0.52(-0.92%) |
Sep 10, 2018 | 56.66 | 56.66 | 56.00 | 56.36 | 261,151 | +0.05(+0.09%) |
Sep 07, 2018 | 56.66 | 56.98 | 56.08 | 56.31 | 280,530 | -0.52(-0.91%) |
Sep 06, 2018 | 57.29 | 57.38 | 56.25 | 56.83 | 391,555 | -0.62(-1.08%) |
Sep 05, 2018 | 58.89 | 58.94 | 57.30 | 57.45 | 345,409 | -1.59(-2.69%) |
Sep 04, 2018 | 59.02 | 59.18 | 58.36 | 59.04 | 305,741 | +0.08(+0.14%) |
Aug 31, 2018 | 58.96 | 58.96 | 58.96 | 0 | +0.32(+0.54%) | |
Aug 30, 2018 | 58.36 | 59.07 | 58.36 | 58.64 | 186,009 | +0.06(+0.10%) |
Aug 29, 2018 | 58.73 | 58.86 | 58.26 | 58.58 | 265,421 | +0.07(+0.12%) |
Aug 28, 2018 | 59.00 | 59.19 | 58.01 | 58.51 | 220,132 | -0.43(-0.73%) |
Aug 27, 2018 | 59.96 | 59.96 | 58.81 | 58.94 | 388,069 | -0.86(-1.44%) |
Aug 24, 2018 | 59.79 | 60.04 | 59.42 | 59.80 | 277,324 | +0.30(+0.50%) |
Aug 23, 2018 | 58.63 | 59.73 | 58.63 | 59.50 | 222,462 | +0.70(+1.19%) |
Aug 22, 2018 | 58.54 | 59.02 | 58.20 | 58.80 | 209,828 | +0.24(+0.41%) |
Aug 21, 2018 | 58.24 | 58.79 | 58.00 | 58.56 | 281,822 | +0.47(+0.81%) |
Aug 20, 2018 | 58.19 | 58.59 | 56.66 | 58.09 | 262,968 | -0.14(-0.24%) |
Aug 17, 2018 | 56.71 | 58.47 | 56.30 | 58.23 | 351,263 | +0.34(+0.59%) |
Aug 16, 2018 | 57.36 | 57.93 | 57.06 | 57.89 | 197,610 | +0.94(+1.65%) |
Aug 15, 2018 | 57.58 | 57.67 | 56.69 | 56.95 | 270,082 | -0.89(-1.54%) |
Aug 14, 2018 | 57.19 | 58.01 | 57.07 | 57.84 | 486,108 | +0.99(+1.74%) |
Aug 13, 2018 | 56.77 | 57.43 | 56.14 | 56.85 | 182,526 | +0.28(+0.49%) |
Aug 10, 2018 | 55.65 | 56.91 | 55.56 | 56.57 | 212,301 | +0.45(+0.80%) |
Aug 09, 2018 | 55.40 | 56.81 | 55.35 | 56.12 | 219,877 | +0.65(+1.17%) |
Aug 08, 2018 | 55.71 | 55.71 | 54.82 | 55.47 | 263,031 | -0.01(-0.02%) |
Aug 07, 2018 | 55.00 | 55.59 | 54.44 | 55.48 | 489,223 | +0.54(+0.98%) |
Aug 06, 2018 | 53.96 | 55.22 | 53.84 | 54.95 | 334,370 | +0.99(+1.83%) |
Aug 03, 2018 | 54.39 | 54.39 | 53.42 | 53.96 | 222,721 | -0.46(-0.84%) |
Aug 02, 2018 | 53.40 | 54.77 | 53.40 | 54.42 | 347,947 | +0.43(+0.79%) |
Aug 01, 2018 | 53.89 | 54.69 | 52.74 | 53.99 | 657,131 | +0.24(+0.45%) |
Jul 31, 2018 | 60.04 | 60.04 | 52.70 | 53.75 | 942,208 | -2.88(-5.09%) |
Jul 30, 2018 | 56.80 | 56.95 | 55.39 | 56.63 | 523,278 | -0.16(-0.28%) |
Jul 27, 2018 | 57.97 | 58.49 | 55.80 | 56.79 | 396,349 | -1.15(-1.98%) |
Jul 26, 2018 | 56.64 | 58.01 | 56.64 | 57.94 | 185,452 | +1.38(+2.44%) |
Jul 25, 2018 | 55.88 | 56.57 | 55.83 | 56.56 | 222,633 | +0.67(+1.20%) |
Jul 24, 2018 | 56.74 | 57.19 | 55.69 | 55.89 | 179,327 | -0.52(-0.92%) |
Jul 23, 2018 | 55.74 | 56.73 | 55.67 | 56.41 | 159,343 | +0.47(+0.84%) |
Jul 20, 2018 | 55.78 | 56.50 | 55.58 | 55.94 | 190,142 | +0.14(+0.25%) |
Jul 19, 2018 | 55.17 | 56.09 | 55.17 | 55.80 | 180,310 | +0.78(+1.41%) |
Jul 18, 2018 | 54.98 | 55.30 | 54.63 | 55.03 | 408,285 | -0.09(-0.16%) |
Jul 17, 2018 | 54.42 | 55.47 | 54.42 | 55.12 | 374,703 | +0.74(+1.36%) |
Jul 16, 2018 | 54.99 | 55.58 | 54.14 | 54.38 | 271,726 | -0.96(-1.73%) |
Jul 13, 2018 | 55.48 | 56.20 | 55.19 | 55.34 | 223,944 | -0.12(-0.22%) |
Jul 12, 2018 | 55.38 | 55.71 | 55.03 | 55.45 | 184,673 | +0.42(+0.76%) |
Jul 11, 2018 | 55.06 | 55.59 | 54.76 | 55.04 | 344,384 | -0.51(-0.92%) |
Jul 10, 2018 | 55.35 | 55.82 | 55.10 | 55.54 | 223,970 | +0.14(+0.25%) |
Jul 09, 2018 | 55.12 | 55.73 | 54.75 | 55.41 | 182,016 | +0.42(+0.76%) |
Jul 06, 2018 | 55.33 | 55.38 | 54.49 | 54.99 | 245,476 | -0.22(-0.40%) |
Jul 05, 2018 | 56.91 | 56.93 | 54.87 | 55.21 | 397,894 | -1.56(-2.74%) |
Jul 03, 2018 | 56.76 | 56.76 | 56.76 | 0 | -0.21(-0.37%) | |
Jul 02, 2018 | 55.26 | 57.26 | 55.00 | 56.97 | 469,375 | +1.14(+2.04%) |
Jun 29, 2018 | 54.97 | 56.15 | 54.97 | 55.83 | 483,622 | +1.09(+1.99%) |
Jun 28, 2018 | 53.39 | 54.81 | 53.22 | 54.75 | 214,913 | +1.21(+2.26%) |
Jun 27, 2018 | 53.58 | 54.09 | 53.11 | 53.54 | 552,891 | -0.03(-0.06%) |
Jun 26, 2018 | 53.10 | 54.20 | 52.82 | 53.57 | 314,552 | +0.39(+0.73%) |
Jun 25, 2018 | 54.36 | 54.78 | 52.78 | 53.18 | 285,732 | -1.38(-2.52%) |
Jun 22, 2018 | 56.00 | 56.59 | 54.47 | 54.56 | 673,321 | -0.96(-1.73%) |
Jun 21, 2018 | 56.82 | 56.98 | 55.28 | 55.51 | 287,777 | -1.17(-2.06%) |
Jun 20, 2018 | 56.82 | 57.02 | 56.23 | 56.68 | 249,164 | -0.06(-0.11%) |
Jun 19, 2018 | 55.99 | 56.91 | 54.92 | 56.74 | 371,966 | +0.20(+0.35%) |
Jun 18, 2018 | 55.52 | 56.64 | 55.52 | 56.54 | 198,311 | +0.55(+0.98%) |
Jun 15, 2018 | 56.08 | 55.77 | 55.99 | 225,697 | +0.22(+0.39%) | |
Jun 14, 2018 | 54.94 | 55.82 | 54.76 | 55.77 | 280,971 | +1.01(+1.84%) |
Jun 13, 2018 | 54.70 | 55.67 | 54.35 | 54.77 | 292,661 | -0.02(-0.04%) |
Jun 12, 2018 | 54.75 | 55.04 | 54.58 | 54.79 | 457,349 | +0.01(+0.02%) |
Jun 11, 2018 | 55.80 | 55.89 | 54.77 | 54.78 | 278,085 | -1.04(-1.86%) |
Jun 08, 2018 | 55.81 | 56.07 | 55.42 | 55.81 | 223,644 | +0.00(+0.00%) |
Jun 07, 2018 | 56.64 | 56.79 | 55.19 | 55.81 | 183,126 | -0.72(-1.27%) |
Jun 06, 2018 | 56.58 | 56.53 | 234,400 | +0.19(+0.34%) | ||
Jun 05, 2018 | 56.26 | 56.87 | 55.95 | 56.34 | 380,326 | +0.16(+0.28%) |
Jun 04, 2018 | 54.80 | 56.33 | 54.80 | 56.18 | 457,603 | +1.39(+2.53%) |
Jun 01, 2018 | 53.90 | 54.93 | 53.52 | 54.80 | 241,400 | +1.26(+2.35%) |
May 31, 2018 | 54.29 | 54.42 | 53.49 | 53.54 | 375,317 | -0.75(-1.38%) |
May 30, 2018 | 53.62 | 54.51 | 53.44 | 54.29 | 323,837 | +1.09(+2.05%) |
May 29, 2018 | 52.54 | 53.44 | 52.54 | 53.20 | 336,121 | +0.33(+0.62%) |
May 25, 2018 | 52.87 | 52.87 | 52.87 | 0 | -0.11(-0.21%) | |
May 24, 2018 | 52.97 | 53.19 | 52.28 | 52.98 | 310,572 | -0.22(-0.41%) |
May 23, 2018 | 52.28 | 53.27 | 52.15 | 53.20 | 313,728 | +0.72(+1.37%) |
May 22, 2018 | 53.86 | 53.88 | 52.24 | 52.48 | 362,833 | -1.16(-2.16%) |
May 21, 2018 | 53.77 | 53.87 | 52.76 | 53.64 | 454,805 | +0.13(+0.24%) |
May 18, 2018 | 53.28 | 53.80 | 52.86 | 53.51 | 309,094 | +0.39(+0.73%) |
May 17, 2018 | 52.30 | 53.37 | 51.58 | 53.12 | 435,377 | -0.22(-0.41%) |
May 16, 2018 | 52.55 | 53.49 | 52.39 | 53.34 | 336,896 | +0.59(+1.12%) |
May 15, 2018 | 52.16 | 53.12 | 51.90 | 52.75 | 204,218 | +0.22(+0.42%) |
May 14, 2018 | 53.26 | 53.40 | 52.43 | 52.53 | 157,627 | -0.62(-1.16%) |
May 11, 2018 | 52.71 | 53.44 | 52.64 | 53.15 | 189,126 | +0.45(+0.85%) |
May 10, 2018 | 52.03 | 52.80 | 51.91 | 52.70 | 359,110 | +0.85(+1.64%) |
May 09, 2018 | 52.54 | 52.63 | 51.78 | 51.85 | 371,808 | -0.61(-1.16%) |
May 08, 2018 | 52.20 | 52.83 | 51.84 | 52.46 | 323,928 | +0.19(+0.36%) |
May 07, 2018 | 52.40 | 52.42 | 51.72 | 52.27 | 467,190 | +0.12(+0.23%) |
May 04, 2018 | 52.02 | 52.40 | 51.48 | 52.15 | 419,953 | -0.08(-0.15%) |
May 03, 2018 | 51.91 | 52.67 | 51.84 | 52.23 | 616,558 | +0.10(+0.19%) |
May 02, 2018 | 52.32 | 52.41 | 50.90 | 52.13 | 914,147 | -0.55(-1.04%) |
May 01, 2018 | 51.76 | 52.88 | 48.38 | 52.68 | 1,119,511 | +1.13(+2.19%) |
Apr 30, 2018 | 51.75 | 52.33 | 51.35 | 51.55 | 558,572 | -0.17(-0.33%) |
Apr 27, 2018 | 51.68 | 52.13 | 51.30 | 51.72 | 195,981 | +0.21(+0.41%) |
Apr 26, 2018 | 50.71 | 51.71 | 50.52 | 51.51 | 199,655 | +0.90(+1.77%) |
Apr 25, 2018 | 50.87 | 50.97 | 49.78 | 50.61 | 330,162 | -0.42(-0.82%) |
Apr 24, 2018 | 51.46 | 51.93 | 50.61 | 51.03 | 363,190 | -0.15(-0.29%) |
Apr 23, 2018 | 51.08 | 51.61 | 50.65 | 51.18 | 349,142 | +0.23(+0.45%) |
Apr 20, 2018 | 51.05 | 51.35 | 50.43 | 50.95 | 338,199 | -0.17(-0.33%) |
Apr 19, 2018 | 50.63 | 51.18 | 50.22 | 51.12 | 253,282 | +0.37(+0.73%) |
Apr 18, 2018 | 50.23 | 50.98 | 49.75 | 50.75 | 236,875 | +0.58(+1.15%) |
Apr 17, 2018 | 49.34 | 50.34 | 49.34 | 50.17 | 275,025 | +1.14(+2.32%) |
Apr 16, 2018 | 48.66 | 49.28 | 48.00 | 49.04 | 178,415 | +0.79(+1.63%) |
Apr 13, 2018 | 50.16 | 50.69 | 47.90 | 48.25 | 396,384 | -1.67(-3.34%) |
Apr 12, 2018 | 48.57 | 50.47 | 48.57 | 49.92 | 530,043 | +1.87(+3.88%) |
Apr 11, 2018 | 48.16 | 48.43 | 47.77 | 48.05 | 201,987 | -0.45(-0.93%) |
Apr 10, 2018 | 47.46 | 48.70 | 47.22 | 48.50 | 295,487 | +1.61(+3.43%) |
Apr 09, 2018 | 47.04 | 47.85 | 46.85 | 46.89 | 216,004 | +0.31(+0.66%) |
Apr 06, 2018 | 48.03 | 48.32 | 46.15 | 46.58 | 683,849 | -2.01(-4.13%) |
Apr 05, 2018 | 48.45 | 48.74 | 47.72 | 48.59 | 379,344 | +0.39(+0.81%) |
Apr 04, 2018 | 46.61 | 48.40 | 46.56 | 48.20 | 495,910 | +2.68(+5.90%) |
Apr 03, 2018 | 45.12 | 45.79 | 44.92 | 45.51 | 254,861 | +0.58(+1.29%) |
Apr 02, 2018 | 46.15 | 46.45 | 44.48 | 44.93 | 250,910 | -1.30(-2.81%) |
Mar 29, 2018 | 46.23 | 46.23 | 46.23 | 0 | +0.75(+1.65%) | |
Mar 28, 2018 | 46.23 | 46.23 | 45.09 | 45.48 | 274,414 | -0.63(-1.36%) |
Mar 27, 2018 | 46.85 | 47.37 | 45.91 | 46.11 | 402,041 | -0.43(-0.92%) |
Mar 26, 2018 | 46.65 | 46.86 | 45.34 | 46.54 | 505,838 | +0.26(+0.56%) |
Mar 23, 2018 | 47.31 | 47.91 | 46.28 | 46.28 | 380,611 | -1.02(-2.15%) |
Mar 22, 2018 | 47.48 | 48.10 | 46.95 | 47.30 | 355,558 | -0.45(-0.94%) |
Mar 21, 2018 | 48.02 | 48.30 | 47.75 | 47.75 | 182,839 | -0.27(-0.56%) |
Mar 20, 2018 | 47.53 | 48.20 | 47.46 | 48.02 | 416,643 | +0.63(+1.33%) |
Mar 19, 2018 | 46.31 | 47.56 | 46.31 | 47.39 | 507,641 | +0.74(+1.58%) |
Mar 16, 2018 | 46.34 | 46.95 | 45.95 | 46.65 | 630,073 | +0.26(+0.56%) |
Mar 15, 2018 | 46.75 | 47.37 | 46.17 | 46.39 | 398,819 | -0.27(-0.58%) |
Mar 14, 2018 | 46.91 | 47.04 | 46.36 | 46.66 | 481,866 | +0.00(+0.00%) |
Mar 13, 2018 | 47.15 | 47.42 | 46.52 | 46.66 | 363,154 | -0.30(-0.64%) |
Mar 12, 2018 | 48.71 | 48.91 | 46.81 | 46.96 | 485,244 | -1.74(-3.57%) |
Mar 09, 2018 | 47.77 | 48.74 | 47.62 | 48.70 | 333,201 | +1.18(+2.48%) |
Mar 08, 2018 | 47.89 | 48.08 | 47.13 | 47.52 | 238,435 | -0.09(-0.19%) |
Mar 07, 2018 | 47.61 | 367,209 | -0.22(-0.46%) | |||
Mar 06, 2018 | 47.29 | 47.91 | 46.75 | 47.83 | 337,633 | +0.60(+1.27%) |
Mar 05, 2018 | 46.74 | 47.56 | 46.15 | 47.23 | 529,797 | +0.47(+1.00%) |
Mar 02, 2018 | 44.92 | 46.93 | 44.92 | 46.76 | 572,837 | +1.43(+3.15%) |
Mar 01, 2018 | 46.36 | 47.69 | 44.91 | 45.33 | 947,905 | -1.75(-3.71%) |
Feb 28, 2018 | 42.45 | 48.20 | 41.72 | 47.08 | 1,656,277 | +5.58(+13.44%) |
Feb 27, 2018 | 41.77 | 42.41 | 41.42 | 41.50 | 543,187 | -0.34(-0.81%) |
Feb 26, 2018 | 42.09 | 42.09 | 41.65 | 41.84 | 223,459 | +0.07(+0.17%) |
Feb 23, 2018 | 41.46 | 41.79 | 41.15 | 41.77 | 185,946 | +0.49(+1.18%) |
Feb 22, 2018 | 41.52 | 42.25 | 41.15 | 41.28 | 601,880 | -0.02(-0.05%) |
Feb 21, 2018 | 41.13 | 42.34 | 41.13 | 41.30 | 473,124 | +0.36(+0.88%) |
Feb 20, 2018 | 40.78 | 41.37 | 40.41 | 40.94 | 322,679 | -0.64(-1.54%) |
Feb 16, 2018 | 41.58 | 41.58 | 41.58 | 0 | +0.45(+1.09%) | |
Feb 15, 2018 | 41.50 | 41.50 | 40.46 | 41.13 | 142,845 | -0.15(-0.36%) |
Feb 14, 2018 | 40.67 | 41.69 | 40.60 | 41.28 | 271,687 | +0.24(+0.58%) |
Feb 13, 2018 | 40.79 | 41.34 | 40.56 | 41.04 | 198,482 | -0.01(-0.02%) |
Feb 12, 2018 | 39.98 | 41.44 | 39.79 | 41.05 | 361,833 | +1.33(+3.34%) |
Feb 09, 2018 | 40.28 | 40.47 | 38.19 | 39.72 | 403,399 | -0.20(-0.50%) |
Feb 08, 2018 | 42.06 | 42.46 | 39.92 | 39.92 | 384,584 | -2.23(-5.28%) |
Feb 07, 2018 | 42.67 | 42.69 | 42.15 | 42.15 | 306,982 | -0.59(-1.38%) |
Feb 06, 2018 | 41.95 | 42.99 | 41.65 | 42.74 | 598,962 | -0.48(-1.11%) |
Feb 05, 2018 | 43.90 | 43.96 | 42.92 | 43.22 | 664,058 | -0.90(-2.04%) |
Feb 02, 2018 | 44.06 | 44.71 | 43.60 | 44.12 | 535,845 | -0.15(-0.34%) |
Feb 01, 2018 | 43.70 | 44.53 | 43.24 | 44.27 | 383,026 | +0.48(+1.09%) |
Jan 31, 2018 | 43.71 | 44.39 | 43.71 | 43.79 | 316,143 | +0.31(+0.71%) |
Jan 30, 2018 | 43.58 | 43.62 | 43.58 | 43.48 | 345,672 | -0.60(-1.36%) |
Jan 29, 2018 | 43.94 | 44.53 | 43.87 | 44.08 | 333,348 | +0.08(+0.18%) |
Jan 26, 2018 | 43.24 | 44.01 | 43.01 | 44.00 | 238,921 | +0.83(+1.92%) |
Jan 25, 2018 | 43.51 | 43.61 | 42.85 | 43.17 | 280,575 | -0.13(-0.30%) |
Jan 24, 2018 | 43.92 | 43.92 | 43.20 | 43.30 | 212,348 | -0.39(-0.89%) |
Jan 23, 2018 | 43.36 | 43.79 | 42.85 | 43.69 | 150,360 | +0.41(+0.95%) |
Jan 22, 2018 | 43.31 | 43.37 | 42.44 | 43.28 | 220,725 | -0.07(-0.16%) |
Jan 19, 2018 | 42.11 | 43.97 | 42.05 | 43.35 | 306,146 | +1.21(+2.87%) |
Jan 18, 2018 | 42.72 | 42.99 | 42.04 | 42.14 | 167,618 | -0.73(-1.70%) |
Jan 17, 2018 | 42.09 | 42.90 | 41.47 | 42.87 | 200,179 | +0.87(+2.07%) |
Jan 16, 2018 | 42.32 | 42.84 | 41.95 | 42.00 | 223,845 | +0.01(+0.02%) |
Jan 12, 2018 | 41.99 | 41.99 | 41.99 | 0 | +0.41(+0.98%) | |
Jan 11, 2018 | 41.43 | 41.68 | 40.82 | 41.58 | 374,550 | +0.18(+0.43%) |
Jan 10, 2018 | 43.29 | 43.47 | 41.21 | 41.40 | 394,978 | -2.25(-5.15%) |
Jan 09, 2018 | 43.56 | 44.26 | 43.49 | 43.65 | 296,769 | +0.08(+0.18%) |
Jan 08, 2018 | 44.11 | 44.11 | 43.14 | 43.57 | 386,848 | -0.73(-1.64%) |
Jan 05, 2018 | 43.78 | 44.37 | 43.03 | 44.30 | 232,134 | +0.76(+1.74%) |
Jan 04, 2018 | 43.18 | 43.86 | 43.08 | 43.54 | 213,304 | +0.38(+0.88%) |
Jan 03, 2018 | 43.37 | 43.50 | 42.50 | 43.16 | 387,520 | -0.20(-0.46%) |
Jan 02, 2018 | 44.41 | 44.41 | 43.19 | 43.36 | 274,852 | -0.90(-2.03%) |
Dec 29, 2017 | 44.26 | 44.26 | 44.26 | 0 | +0.07(+0.16%) | |
Dec 28, 2017 | 44.23 | 44.47 | 43.91 | 44.19 | 227,815 | +0.10(+0.23%) |
Dec 27, 2017 | 43.86 | 44.19 | 43.52 | 44.09 | 155,171 | +0.22(+0.50%) |
Dec 26, 2017 | 43.65 | 43.90 | 43.48 | 43.87 | 183,742 | +0.27(+0.62%) |
Dec 22, 2017 | 43.68 | 43.92 | 43.46 | 43.60 | 155,235 | +0.09(+0.21%) |
Dec 21, 2017 | 44.02 | 44.26 | 43.44 | 43.51 | 176,858 | -0.39(-0.89%) |
Dec 20, 2017 | 44.50 | 44.69 | 43.74 | 43.90 | 202,349 | -0.28(-0.63%) |
Dec 19, 2017 | 43.97 | 44.28 | 43.09 | 44.18 | 397,769 | +0.31(+0.71%) |
Dec 18, 2017 | 43.44 | 44.37 | 43.44 | 43.87 | 453,219 | +0.55(+1.27%) |
Dec 15, 2017 | 43.20 | 43.76 | 42.63 | 43.32 | 453,892 | +0.27(+0.63%) |
Dec 14, 2017 | 43.56 | 43.77 | 42.96 | 43.05 | 316,449 | -0.42(-0.96%) |
Dec 13, 2017 | 43.51 | 43.90 | 43.15 | 43.47 | 251,842 | -0.01(-0.02%) |
Dec 12, 2017 | 43.32 | 43.95 | 43.13 | 43.48 | 274,992 | -0.07(-0.16%) |
Dec 11, 2017 | 43.97 | 44.27 | 43.40 | 43.55 | 233,089 | -0.42(-0.95%) |
Dec 08, 2017 | 44.25 | 44.46 | 43.91 | 43.97 | 252,393 | +0.00(+0.00%) |
Dec 07, 2017 | 43.42 | 44.65 | 42.51 | 296,986 | +0.00(+0.00%) | |
Dec 06, 2017 | 43.48 | 44.08 | 43.48 | 43.72 | 316,804 | +0.15(+0.34%) |
Dec 05, 2017 | 43.91 | 45.00 | 43.56 | 43.57 | 341,790 | -0.34(-0.77%) |
Dec 04, 2017 | 43.89 | 44.42 | 43.79 | 43.91 | 453,654 | +0.13(+0.30%) |
Dec 01, 2017 | 44.61 | 44.61 | 43.04 | 43.78 | 554,779 | -0.90(-2.01%) |
Nov 30, 2017 | 44.30 | 45.02 | 44.25 | 44.68 | 406,489 | +0.51(+1.15%) |
Nov 29, 2017 | 44.63 | 44.66 | 43.73 | 44.17 | 320,392 | -0.46(-1.03%) |
Nov 28, 2017 | 44.05 | 44.82 | 43.99 | 44.63 | 274,844 | +0.81(+1.85%) |
Nov 27, 2017 | 44.42 | 44.91 | 43.73 | 43.82 | 491,387 | -0.61(-1.37%) |
Nov 24, 2017 | 44.03 | 44.48 | 43.76 | 44.43 | 113,202 | +0.47(+1.07%) |
Nov 22, 2017 | 44.51 | 44.91 | 43.93 | 43.96 | 263,867 | -0.54(-1.21%) |
Nov 21, 2017 | 43.92 | 44.56 | 43.75 | 44.50 | 431,927 | +0.66(+1.50%) |
Nov 20, 2017 | 43.19 | 44.13 | 43.19 | 43.84 | 435,850 | +0.76(+1.76%) |
Nov 17, 2017 | 42.32 | 43.17 | 42.30 | 43.08 | 531,017 | +0.01(+0.02%) |
Nov 16, 2017 | 42.39 | 43.58 | 42.19 | 43.07 | 631,664 | +1.05(+2.49%) |
Nov 15, 2017 | 42.03 | 42.22 | 41.77 | 42.02 | 417,448 | -0.15(-0.35%) |
Nov 14, 2017 | 42.28 | 42.66 | 42.02 | 42.17 | 321,415 | -0.20(-0.47%) |
Nov 13, 2017 | 42.58 | 42.74 | 42.02 | 42.37 | 703,831 | -0.24(-0.56%) |
Nov 10, 2017 | 41.65 | 43.45 | 41.58 | 42.61 | 801,464 | +0.97(+2.33%) |
Nov 09, 2017 | 40.57 | 41.77 | 40.57 | 41.64 | 552,493 | +0.75(+1.83%) |
Nov 08, 2017 | 40.72 | 41.20 | 40.22 | 40.89 | 343,106 | +0.01(+0.02%) |
Nov 07, 2017 | 41.06 | 41.82 | 40.52 | 40.88 | 584,229 | +0.03(+0.07%) |
Nov 06, 2017 | 40.84 | 41.50 | 40.45 | 40.85 | 924,114 | -0.07(-0.17%) |
Nov 03, 2017 | 38.93 | 43.30 | 38.93 | 40.92 | 2,025,239 | +5.33(+14.97%) |
Nov 02, 2017 | 33.91 | 35.92 | 33.73 | 35.59 | 488,065 | +1.63(+4.79%) |
Nov 01, 2017 | 34.81 | 34.90 | 33.45 | 33.97 | 485,417 | -0.69(-1.99%) |
Oct 31, 2017 | 34.29 | 34.93 | 34.26 | 34.65 | 249,387 | +0.49(+1.43%) |
Oct 30, 2017 | 34.78 | 34.86 | 34.00 | 34.17 | 153,065 | -0.66(-1.89%) |
Oct 27, 2017 | 34.95 | 35.18 | 34.70 | 34.82 | 140,455 | -0.04(-0.11%) |
Oct 26, 2017 | 34.49 | 34.91 | 34.22 | 34.86 | 207,466 | +0.64(+1.87%) |
Oct 25, 2017 | 34.34 | 34.39 | 33.78 | 34.23 | 204,054 | -0.13(-0.38%) |
Oct 24, 2017 | 34.52 | 34.85 | 34.22 | 34.35 | 200,711 | -0.02(-0.06%) |
Oct 23, 2017 | 34.98 | 34.98 | 34.36 | 34.37 | 123,755 | -0.44(-1.26%) |
Oct 20, 2017 | 34.88 | 34.93 | 34.39 | 34.81 | 264,363 | +0.15(+0.43%) |
Oct 19, 2017 | 34.50 | 34.72 | 34.12 | 34.66 | 195,081 | +0.01(+0.03%) |
Oct 18, 2017 | 34.04 | 34.83 | 34.04 | 34.65 | 241,413 | +0.85(+2.51%) |
Oct 17, 2017 | 34.12 | 34.23 | 33.48 | 33.81 | 175,786 | -0.47(-1.37%) |
Oct 16, 2017 | 33.57 | 34.28 | 33.35 | 34.28 | 270,338 | +0.85(+2.54%) |
Oct 13, 2017 | 34.10 | 34.10 | 33.41 | 33.43 | 253,878 | -0.55(-1.62%) |
Oct 12, 2017 | 34.21 | 34.35 | 33.76 | 33.98 | 163,452 | -0.26(-0.76%) |
Oct 11, 2017 | 34.73 | 34.97 | 34.02 | 34.24 | 179,033 | -0.49(-1.41%) |
Oct 10, 2017 | 34.57 | 34.73 | 34.30 | 34.72 | 195,601 | +0.47(+1.37%) |
Oct 09, 2017 | 34.20 | 34.54 | 33.99 | 34.26 | 242,581 | -0.01(-0.03%) |
Oct 06, 2017 | 34.90 | 35.00 | 33.99 | 34.27 | 362,756 | -0.60(-1.72%) |
Oct 05, 2017 | 34.96 | 35.04 | 34.51 | 34.86 | 213,734 | -0.09(-0.26%) |
Oct 04, 2017 | 34.66 | 35.23 | 34.39 | 34.95 | 364,895 | +0.14(+0.40%) |
Oct 03, 2017 | 34.84 | 35.28 | 34.65 | 34.81 | 443,639 | +0.13(+0.37%) |