Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.31 | 43.93 | 43.07 | 43.78 | 2,678,571 | +0.29(+0.66%) |
Sep 27, 2018 | 43.57 | 43.84 | 43.38 | 43.49 | 1,998,945 | -0.11(-0.26%) |
Sep 26, 2018 | 44.09 | 44.13 | 43.49 | 43.61 | 3,077,061 | -0.36(-0.82%) |
Sep 25, 2018 | 44.38 | 44.41 | 43.95 | 43.97 | 2,356,392 | -0.36(-0.81%) |
Sep 24, 2018 | 45.03 | 45.57 | 44.22 | 44.32 | 3,171,042 | -0.30(-0.67%) |
Sep 21, 2018 | 44.34 | 44.67 | 44.18 | 44.62 | 4,609,247 | +0.14(+0.32%) |
Sep 20, 2018 | 44.50 | 44.96 | 44.08 | 44.48 | 3,575,449 | +0.16(+0.36%) |
Sep 19, 2018 | 44.08 | 44.60 | 44.07 | 44.32 | 2,605,234 | +0.42(+0.96%) |
Sep 18, 2018 | 43.60 | 44.06 | 43.49 | 43.90 | 1,841,466 | +0.34(+0.78%) |
Sep 17, 2018 | 43.84 | 43.92 | 43.50 | 43.56 | 1,429,782 | -0.11(-0.26%) |
Sep 14, 2018 | 43.08 | 43.70 | 43.08 | 43.68 | 2,077,424 | +0.42(+0.97%) |
Sep 13, 2018 | 43.15 | 43.36 | 42.97 | 43.26 | 2,300,897 | +0.36(+0.84%) |
Sep 12, 2018 | 43.12 | 43.19 | 42.76 | 42.90 | 2,210,311 | -0.29(-0.67%) |
Sep 11, 2018 | 43.12 | 43.57 | 42.96 | 43.19 | 3,258,286 | -0.09(-0.20%) |
Sep 10, 2018 | 43.80 | 43.80 | 43.23 | 43.27 | 2,683,142 | -0.18(-0.42%) |
Sep 07, 2018 | 43.72 | 43.78 | 43.14 | 43.46 | 3,419,392 | -0.25(-0.58%) |
Sep 06, 2018 | 43.99 | 44.11 | 43.68 | 43.71 | 2,873,023 | -0.15(-0.34%) |
Sep 05, 2018 | 44.10 | 44.32 | 43.82 | 43.86 | 4,036,666 | -0.34(-0.77%) |
Sep 04, 2018 | 44.16 | 44.35 | 43.91 | 44.20 | 3,659,284 | +0.06(+0.14%) |
Aug 31, 2018 | 44.14 | 44.14 | 44.14 | 0 | +0.15(+0.34%) | |
Aug 30, 2018 | 44.24 | 44.27 | 43.86 | 43.99 | 2,116,557 | -0.21(-0.47%) |
Aug 29, 2018 | 44.31 | 44.37 | 43.94 | 44.20 | 3,075,799 | -0.14(-0.31%) |
Aug 28, 2018 | 44.60 | 44.91 | 44.25 | 44.34 | 3,718,966 | -0.09(-0.20%) |
Aug 27, 2018 | 43.69 | 44.65 | 43.63 | 44.43 | 5,800,959 | +0.87(+2.00%) |
Aug 24, 2018 | 43.66 | 43.87 | 43.51 | 43.56 | 3,478,168 | +0.09(+0.20%) |
Aug 23, 2018 | 43.60 | 43.77 | 43.40 | 43.47 | 4,230,278 | -0.23(-0.52%) |
Aug 22, 2018 | 44.44 | 44.92 | 43.57 | 43.70 | 10,374,249 | -1.90(-4.16%) |
Aug 21, 2018 | 45.20 | 45.82 | 45.20 | 45.59 | 1,633,205 | +0.31(+0.69%) |
Aug 20, 2018 | 45.32 | 45.61 | 45.24 | 45.28 | 1,251,240 | +0.02(+0.04%) |
Aug 17, 2018 | 44.92 | 45.46 | 44.83 | 45.26 | 1,320,140 | +0.23(+0.50%) |
Aug 16, 2018 | 44.63 | 45.38 | 44.62 | 45.04 | 2,462,080 | +0.62(+1.39%) |
Aug 15, 2018 | 44.32 | 44.59 | 44.13 | 44.42 | 1,690,339 | -0.04(-0.10%) |
Aug 14, 2018 | 44.79 | 44.86 | 44.45 | 44.46 | 1,809,874 | -0.33(-0.74%) |
Aug 13, 2018 | 45.11 | 45.12 | 44.71 | 44.79 | 2,373,480 | -0.23(-0.50%) |
Aug 10, 2018 | 45.15 | 45.15 | 44.72 | 45.02 | 1,463,863 | -0.45(-1.00%) |
Aug 09, 2018 | 45.68 | 45.84 | 45.40 | 45.47 | 1,450,198 | -0.24(-0.51%) |
Aug 08, 2018 | 46.02 | 46.14 | 45.66 | 45.71 | 2,564,396 | -0.34(-0.74%) |
Aug 07, 2018 | 45.94 | 46.23 | 45.92 | 46.05 | 1,924,786 | +0.14(+0.30%) |
Aug 06, 2018 | 45.98 | 45.98 | 45.63 | 45.91 | 1,083,795 | -0.05(-0.11%) |
Aug 03, 2018 | 45.84 | 46.03 | 45.48 | 45.96 | 1,832,928 | +0.00(+0.00%) |
Aug 02, 2018 | 45.56 | 46.06 | 45.38 | 45.96 | 1,727,606 | +0.16(+0.34%) |
Aug 01, 2018 | 46.05 | 46.22 | 45.60 | 45.80 | 1,842,361 | -0.10(-0.23%) |
Jul 31, 2018 | 46.06 | 46.09 | 45.63 | 45.91 | 2,337,506 | +0.03(+0.06%) |
Jul 30, 2018 | 45.46 | 46.64 | 45.42 | 45.88 | 3,543,596 | +0.61(+1.35%) |
Jul 27, 2018 | 46.13 | 46.71 | 44.87 | 45.27 | 6,235,539 | -1.08(-2.33%) |
Jul 26, 2018 | 45.86 | 46.58 | 45.82 | 46.35 | 2,892,053 | +0.74(+1.62%) |
Jul 25, 2018 | 45.46 | 45.73 | 45.07 | 45.61 | 1,880,967 | -0.03(-0.06%) |
Jul 24, 2018 | 45.67 | 45.87 | 45.37 | 45.64 | 2,218,233 | -0.03(-0.06%) |
Jul 23, 2018 | 45.43 | 45.88 | 45.28 | 45.66 | 2,308,570 | +0.07(+0.15%) |
Jul 20, 2018 | 45.63 | 46.12 | 45.49 | 45.59 | 2,688,098 | -0.29(-0.63%) |
Jul 19, 2018 | 46.60 | 46.70 | 45.85 | 45.88 | 2,161,067 | -0.84(-1.79%) |
Jul 18, 2018 | 46.37 | 46.93 | 46.19 | 46.72 | 2,085,449 | +0.32(+0.69%) |
Jul 17, 2018 | 46.34 | 46.57 | 45.83 | 46.40 | 1,347,098 | +0.17(+0.36%) |
Jul 16, 2018 | 45.77 | 46.27 | 45.70 | 46.23 | 1,185,862 | +0.47(+1.03%) |
Jul 13, 2018 | 45.59 | 45.92 | 45.45 | 45.76 | 791,822 | +0.00(+0.00%) |
Jul 12, 2018 | 46.24 | 46.24 | 45.55 | 45.76 | 1,416,291 | -0.19(-0.42%) |
Jul 11, 2018 | 45.95 | 2,314,120 | -0.43(-0.92%) | |||
Jul 10, 2018 | 46.47 | 46.60 | 46.05 | 46.38 | 1,981,634 | -0.04(-0.09%) |
Jul 09, 2018 | 45.33 | 46.44 | 45.31 | 46.42 | 2,561,585 | +1.25(+2.78%) |
Jul 06, 2018 | 44.96 | 45.43 | 44.90 | 45.17 | 1,240,906 | +0.13(+0.29%) |
Jul 05, 2018 | 45.20 | 45.29 | 44.86 | 45.04 | 1,452,027 | +0.11(+0.25%) |
Jul 03, 2018 | 44.92 | 44.92 | 44.92 | 0 | +0.21(+0.47%) | |
Jul 02, 2018 | 44.32 | 44.90 | 43.97 | 44.71 | 1,985,448 | +0.17(+0.39%) |
Jun 29, 2018 | 44.52 | 45.07 | 44.30 | 44.54 | 3,759,478 | +0.17(+0.39%) |
Jun 28, 2018 | 44.16 | 44.56 | 43.96 | 44.37 | 1,919,983 | +0.14(+0.32%) |
Jun 27, 2018 | 44.83 | 45.11 | 44.16 | 44.23 | 2,565,356 | -0.71(-1.59%) |
Jun 26, 2018 | 44.91 | 45.06 | 44.57 | 44.94 | 2,828,971 | -0.06(-0.14%) |
Jun 25, 2018 | 45.12 | 45.25 | 44.69 | 45.00 | 2,365,410 | -0.10(-0.23%) |
Jun 22, 2018 | 45.18 | 45.32 | 44.95 | 45.11 | 2,617,274 | +0.27(+0.60%) |
Jun 21, 2018 | 45.25 | 45.45 | 44.74 | 44.84 | 1,784,746 | -0.58(-1.29%) |
Jun 20, 2018 | 46.33 | 46.35 | 45.38 | 45.42 | 1,893,643 | -0.79(-1.72%) |
Jun 19, 2018 | 45.83 | 46.44 | 45.83 | 46.21 | 2,381,938 | -0.10(-0.23%) |
Jun 18, 2018 | 46.26 | 46.44 | 45.66 | 46.32 | 3,281,352 | -0.51(-1.10%) |
Jun 15, 2018 | 46.83 | 45.74 | 46.83 | 4,856,957 | +0.59(+1.28%) | |
Jun 14, 2018 | 46.34 | 46.35 | 45.86 | 46.24 | 2,407,025 | -0.02(-0.04%) |
Jun 13, 2018 | 46.20 | 46.69 | 46.10 | 46.26 | 1,873,894 | +0.09(+0.19%) |
Jun 12, 2018 | 46.17 | 46.71 | 45.93 | 46.17 | 1,441,353 | +0.12(+0.26%) |
Jun 11, 2018 | 46.47 | 46.60 | 46.04 | 46.05 | 2,930,092 | -0.35(-0.75%) |
Jun 08, 2018 | 46.05 | 46.46 | 46.03 | 46.40 | 1,550,018 | +0.44(+0.95%) |
Jun 07, 2018 | 45.77 | 46.05 | 45.36 | 45.96 | 3,515,423 | +0.20(+0.44%) |
Jun 06, 2018 | 45.76 | 1,627,489 | +0.05(+0.11%) | |||
Jun 05, 2018 | 45.78 | 45.84 | 45.32 | 45.71 | 2,413,029 | -0.17(-0.38%) |
Jun 04, 2018 | 45.96 | 46.35 | 45.75 | 45.88 | 1,623,659 | +0.16(+0.34%) |
Jun 01, 2018 | 46.08 | 46.32 | 45.65 | 45.73 | 2,029,420 | +0.14(+0.31%) |
May 31, 2018 | 46.00 | 46.06 | 45.48 | 45.59 | 2,949,618 | -0.55(-1.19%) |
May 30, 2018 | 45.45 | 46.40 | 45.31 | 46.13 | 2,458,278 | +1.18(+2.62%) |
May 29, 2018 | 45.47 | 45.47 | 44.47 | 44.96 | 3,399,998 | -0.93(-2.02%) |
May 25, 2018 | 45.88 | 45.88 | 45.88 | 0 | -0.10(-0.21%) | |
May 24, 2018 | 46.00 | 46.11 | 45.65 | 45.98 | 1,356,342 | -0.24(-0.53%) |
May 23, 2018 | 46.42 | 46.66 | 45.74 | 46.22 | 1,469,546 | -0.38(-0.82%) |
May 22, 2018 | 46.42 | 46.85 | 46.12 | 46.60 | 1,918,936 | +0.12(+0.26%) |
May 21, 2018 | 46.46 | 46.66 | 46.34 | 46.48 | 2,218,109 | +0.16(+0.34%) |
May 18, 2018 | 46.12 | 46.48 | 46.02 | 46.33 | 4,816,017 | +0.14(+0.30%) |
May 17, 2018 | 45.80 | 46.27 | 45.68 | 46.19 | 2,133,943 | +0.36(+0.78%) |
May 16, 2018 | 45.74 | 46.01 | 45.52 | 45.83 | 1,422,339 | +0.11(+0.25%) |
May 15, 2018 | 45.41 | 45.92 | 45.36 | 45.72 | 1,709,136 | +0.23(+0.51%) |
May 14, 2018 | 45.74 | 45.74 | 45.24 | 45.48 | 2,005,580 | -0.09(-0.19%) |
May 11, 2018 | 45.86 | 46.11 | 45.50 | 45.57 | 1,762,507 | -0.22(-0.47%) |
May 10, 2018 | 45.76 | 45.93 | 45.38 | 45.79 | 1,533,147 | +0.12(+0.27%) |
May 09, 2018 | 45.79 | 45.88 | 45.35 | 45.67 | 1,088,663 | +0.10(+0.21%) |
May 08, 2018 | 45.56 | 45.84 | 45.19 | 45.57 | 2,056,049 | -0.06(-0.13%) |
May 07, 2018 | 45.74 | 45.74 | 45.15 | 45.63 | 1,836,038 | -0.09(-0.19%) |
May 04, 2018 | 44.74 | 46.00 | 44.60 | 45.72 | 2,158,143 | +0.81(+1.82%) |
May 03, 2018 | 45.02 | 45.13 | 44.07 | 44.90 | 3,002,200 | -0.43(-0.96%) |
May 02, 2018 | 46.49 | 46.52 | 45.27 | 45.34 | 2,926,196 | -1.40(-2.99%) |
May 01, 2018 | 46.53 | 46.85 | 46.33 | 46.73 | 2,178,409 | +0.05(+0.11%) |
Apr 30, 2018 | 47.63 | 47.67 | 46.63 | 46.68 | 3,266,016 | -0.64(-1.36%) |
Apr 27, 2018 | 46.81 | 47.83 | 46.39 | 47.32 | 3,937,708 | +2.06(+4.56%) |
Apr 26, 2018 | 44.85 | 45.29 | 44.59 | 45.26 | 2,972,370 | +0.32(+0.71%) |
Apr 25, 2018 | 44.49 | 45.13 | 44.28 | 44.94 | 2,518,801 | +0.52(+1.17%) |
Apr 24, 2018 | 44.84 | 45.32 | 44.24 | 44.42 | 3,267,745 | -0.63(-1.40%) |
Apr 23, 2018 | 45.21 | 45.29 | 44.87 | 45.05 | 1,520,703 | -0.06(-0.13%) |
Apr 20, 2018 | 45.32 | 45.37 | 44.84 | 45.11 | 1,494,143 | +0.00(+0.00%) |
Apr 19, 2018 | 45.01 | 45.37 | 44.91 | 45.11 | 1,407,214 | +0.21(+0.46%) |
Apr 18, 2018 | 45.09 | 45.11 | 44.79 | 44.90 | 1,867,315 | +0.04(+0.10%) |
Apr 17, 2018 | 45.29 | 45.35 | 44.72 | 44.86 | 1,946,169 | -0.26(-0.58%) |
Apr 16, 2018 | 45.24 | 45.32 | 44.90 | 45.12 | 3,424,679 | +0.32(+0.72%) |
Apr 13, 2018 | 45.57 | 45.66 | 44.62 | 44.80 | 2,188,961 | -0.30(-0.67%) |
Apr 12, 2018 | 44.90 | 45.32 | 44.88 | 45.10 | 1,140,458 | +0.42(+0.95%) |
Apr 11, 2018 | 44.50 | 44.85 | 44.30 | 44.68 | 1,552,848 | -0.32(-0.71%) |
Apr 10, 2018 | 45.01 | 45.36 | 44.74 | 45.00 | 2,359,481 | +0.61(+1.37%) |
Apr 09, 2018 | 44.46 | 45.20 | 44.32 | 44.39 | 1,817,004 | +0.07(+0.16%) |
Apr 06, 2018 | 44.69 | 45.22 | 43.97 | 44.32 | 2,762,752 | -0.94(-2.07%) |
Apr 05, 2018 | 45.12 | 45.51 | 44.81 | 45.26 | 2,650,654 | +0.39(+0.87%) |
Apr 04, 2018 | 43.48 | 44.99 | 43.47 | 44.87 | 2,228,552 | +0.83(+1.89%) |
Apr 03, 2018 | 43.85 | 44.27 | 43.59 | 44.04 | 1,884,236 | +0.29(+0.65%) |
Apr 02, 2018 | 44.56 | 44.76 | 43.07 | 43.75 | 2,658,166 | -0.92(-2.06%) |
Mar 29, 2018 | 44.67 | 44.67 | 44.67 | 0 | -0.18(-0.41%) | |
Mar 28, 2018 | 44.41 | 45.22 | 44.32 | 44.85 | 3,264,746 | +0.54(+1.21%) |
Mar 27, 2018 | 44.79 | 45.10 | 44.07 | 44.31 | 2,202,797 | -0.32(-0.72%) |
Mar 26, 2018 | 44.24 | 44.65 | 43.72 | 44.63 | 2,587,324 | +1.03(+2.37%) |
Mar 23, 2018 | 45.02 | 45.33 | 43.48 | 43.60 | 2,671,449 | -1.38(-3.06%) |
Mar 22, 2018 | 45.83 | 46.20 | 44.94 | 44.98 | 2,221,094 | -1.32(-2.85%) |
Mar 21, 2018 | 46.65 | 46.97 | 46.30 | 46.30 | 2,044,458 | -0.23(-0.50%) |
Mar 20, 2018 | 46.54 | 46.81 | 46.53 | 46.53 | 2,009,077 | +0.19(+0.41%) |
Mar 19, 2018 | 46.70 | 46.89 | 46.11 | 46.34 | 2,236,043 | -0.42(-0.89%) |
Mar 16, 2018 | 46.83 | 47.14 | 46.52 | 46.76 | 2,168,830 | +0.10(+0.22%) |
Mar 15, 2018 | 46.91 | 47.17 | 46.39 | 46.65 | 2,144,955 | -0.05(-0.11%) |
Mar 14, 2018 | 47.32 | 47.32 | 46.57 | 46.71 | 3,388,322 | -0.38(-0.81%) |
Mar 13, 2018 | 48.09 | 48.25 | 47.01 | 47.09 | 2,710,247 | -0.77(-1.61%) |
Mar 12, 2018 | 48.67 | 48.67 | 47.68 | 47.86 | 2,126,178 | -0.81(-1.66%) |
Mar 09, 2018 | 47.33 | 48.67 | 47.19 | 48.67 | 4,234,630 | +1.53(+3.26%) |
Mar 08, 2018 | 47.09 | 47.22 | 46.62 | 47.13 | 1,986,034 | +0.08(+0.17%) |
Mar 07, 2018 | 47.37 | 47.05 | 3,579,463 | -0.13(-0.28%) | ||
Mar 06, 2018 | 46.89 | 47.30 | 46.46 | 47.18 | 4,174,164 | +0.42(+0.89%) |
Mar 05, 2018 | 44.56 | 47.02 | 44.54 | 46.77 | 6,395,740 | +1.88(+4.19%) |
Mar 02, 2018 | 44.50 | 44.98 | 43.97 | 44.89 | 2,818,553 | +0.10(+0.21%) |
Mar 01, 2018 | 45.52 | 45.79 | 44.48 | 44.79 | 3,151,280 | -0.81(-1.78%) |
Feb 28, 2018 | 46.62 | 46.79 | 45.59 | 45.60 | 2,162,450 | -0.83(-1.78%) |
Feb 27, 2018 | 46.86 | 47.33 | 46.39 | 46.43 | 2,781,173 | -0.60(-1.27%) |
Feb 26, 2018 | 46.82 | 47.23 | 46.70 | 47.03 | 1,939,890 | +0.40(+0.85%) |
Feb 23, 2018 | 46.10 | 46.66 | 45.86 | 46.63 | 1,915,907 | +0.71(+1.54%) |
Feb 22, 2018 | 45.73 | 45.92 | 2,813,447 | -0.63(-1.35%) | ||
Feb 21, 2018 | 46.49 | 47.12 | 46.34 | 46.55 | 2,473,436 | +0.11(+0.24%) |
Feb 20, 2018 | 46.62 | 46.96 | 46.12 | 46.44 | 3,399,962 | -0.28(-0.59%) |
Feb 16, 2018 | 46.71 | 46.71 | 46.71 | 0 | -0.28(-0.59%) | |
Feb 15, 2018 | 47.38 | 47.40 | 46.69 | 46.99 | 2,947,459 | -0.06(-0.13%) |
Feb 14, 2018 | 46.35 | 47.11 | 46.15 | 47.05 | 2,262,918 | +0.48(+1.04%) |
Feb 13, 2018 | 46.01 | 46.71 | 45.71 | 46.57 | 1,989,328 | +0.41(+0.88%) |
Feb 12, 2018 | 46.85 | 47.53 | 46.01 | 46.16 | 3,873,317 | -0.41(-0.89%) |
Feb 09, 2018 | 46.65 | 46.97 | 45.37 | 46.58 | 4,237,520 | +0.55(+1.20%) |
Feb 08, 2018 | 48.16 | 48.48 | 45.95 | 46.02 | 4,823,638 | -2.17(-4.51%) |
Feb 07, 2018 | 47.32 | 48.81 | 47.27 | 48.20 | 2,795,485 | +0.63(+1.32%) |
Feb 06, 2018 | 47.31 | 47.83 | 46.13 | 47.57 | 4,683,399 | -0.84(-1.73%) |
Feb 05, 2018 | 49.59 | 50.07 | 47.91 | 48.41 | 4,170,789 | -1.65(-3.29%) |
Feb 02, 2018 | 50.49 | 50.73 | 49.96 | 50.05 | 2,065,653 | -0.66(-1.29%) |
Feb 01, 2018 | 50.56 | 50.80 | 50.28 | 50.71 | 2,755,353 | +0.01(+0.02%) |
Jan 31, 2018 | 49.42 | 50.81 | 49.42 | 50.70 | 2,644,606 | +0.44(+0.88%) |
Jan 30, 2018 | 50.12 | 50.23 | 49.89 | 50.26 | 2,719,107 | -0.15(-0.29%) |
Jan 29, 2018 | 50.91 | 51.08 | 50.21 | 50.41 | 2,809,602 | -0.60(-1.17%) |
Jan 26, 2018 | 50.53 | 51.03 | 50.49 | 51.00 | 2,804,152 | +0.53(+1.06%) |
Jan 25, 2018 | 50.17 | 50.61 | 50.05 | 50.47 | 2,920,019 | +0.29(+0.58%) |
Jan 24, 2018 | 49.03 | 50.27 | 49.03 | 50.17 | 4,547,682 | +1.28(+2.61%) |
Jan 23, 2018 | 48.23 | 48.94 | 48.19 | 48.90 | 4,570,517 | +0.53(+1.11%) |
Jan 22, 2018 | 48.24 | 48.46 | 48.00 | 48.36 | 2,922,173 | +0.08(+0.16%) |
Jan 19, 2018 | 48.53 | 47.91 | 48.29 | 2,632,611 | -0.11(-0.23%) | |
Jan 18, 2018 | 48.51 | 48.73 | 48.17 | 48.40 | 2,033,509 | -0.12(-0.25%) |
Jan 17, 2018 | 47.89 | 48.68 | 47.72 | 48.52 | 2,448,664 | +0.85(+1.79%) |
Jan 16, 2018 | 47.81 | 47.92 | 47.55 | 47.66 | 2,049,776 | -0.04(-0.09%) |
Jan 12, 2018 | 47.71 | 47.71 | 47.71 | 0 | +0.17(+0.36%) | |
Jan 11, 2018 | 47.77 | 47.81 | 47.34 | 47.53 | 1,592,508 | +0.04(+0.09%) |
Jan 10, 2018 | 47.73 | 47.28 | 47.49 | 2,191,973 | +0.06(+0.13%) | |
Jan 09, 2018 | 47.51 | 47.83 | 47.27 | 47.43 | 2,681,587 | +0.16(+0.35%) |
Jan 08, 2018 | 47.57 | 47.58 | 47.13 | 47.27 | 1,924,863 | -0.33(-0.69%) |
Jan 05, 2018 | 47.81 | 47.84 | 47.41 | 47.59 | 1,313,345 | -0.21(-0.43%) |
Jan 04, 2018 | 47.56 | 48.08 | 47.41 | 47.80 | 1,846,681 | +0.49(+1.04%) |
Jan 03, 2018 | 47.54 | 47.59 | 46.84 | 47.31 | 3,658,713 | -0.38(-0.80%) |
Jan 02, 2018 | 48.61 | 48.95 | 47.48 | 47.69 | 1,817,800 | -0.87(-1.79%) |
Dec 29, 2017 | 48.56 | 48.56 | 48.56 | 0 | -0.24(-0.50%) | |
Dec 28, 2017 | 48.73 | 48.83 | 48.60 | 48.80 | 973,236 | +0.24(+0.50%) |
Dec 27, 2017 | 48.31 | 48.61 | 48.14 | 48.56 | 992,997 | +0.27(+0.55%) |
Dec 26, 2017 | 48.03 | 48.32 | 47.91 | 48.29 | 1,131,428 | +0.36(+0.76%) |
Dec 22, 2017 | 48.35 | 48.42 | 47.52 | 47.93 | 1,957,910 | -0.33(-0.68%) |
Dec 21, 2017 | 48.85 | 49.01 | 48.11 | 48.26 | 2,535,698 | -0.36(-0.75%) |
Dec 20, 2017 | 49.13 | 49.30 | 48.58 | 48.62 | 3,451,239 | -0.33(-0.67%) |
Dec 19, 2017 | 48.91 | 49.21 | 48.38 | 48.95 | 4,187,205 | +0.94(+1.96%) |
Dec 18, 2017 | 48.51 | 48.52 | 47.83 | 48.01 | 2,896,177 | -0.09(-0.20%) |
Dec 15, 2017 | 47.80 | 48.40 | 47.60 | 48.10 | 5,554,269 | +0.47(+0.98%) |
Dec 14, 2017 | 48.03 | 48.11 | 47.51 | 47.64 | 3,094,723 | -0.29(-0.61%) |
Dec 13, 2017 | 48.22 | 48.35 | 47.86 | 47.93 | 3,794,031 | -0.41(-0.86%) |
Dec 12, 2017 | 48.35 | 48.45 | 47.80 | 48.35 | 3,052,793 | +0.53(+1.10%) |
Dec 11, 2017 | 47.63 | 47.82 | 47.34 | 47.82 | 2,460,720 | +0.22(+0.45%) |
Dec 08, 2017 | 47.27 | 47.62 | 47.15 | 47.60 | 2,517,244 | +0.35(+0.73%) |
Dec 07, 2017 | 47.06 | 47.52 | 47.02 | 47.26 | 2,390,745 | -0.13(-0.27%) |
Dec 06, 2017 | 46.99 | 47.45 | 46.75 | 47.39 | 4,104,263 | +0.24(+0.51%) |
Dec 05, 2017 | 48.78 | 48.94 | 46.93 | 47.15 | 5,671,696 | -1.60(-3.29%) |
Dec 04, 2017 | 50.05 | 50.39 | 48.75 | 48.75 | 4,669,761 | -0.80(-1.62%) |
Dec 01, 2017 | 49.65 | 49.74 | 48.66 | 49.55 | 2,033,637 | -0.01(-0.02%) |
Nov 30, 2017 | 49.85 | 49.98 | 49.04 | 49.56 | 2,433,358 | +0.03(+0.07%) |
Nov 29, 2017 | 48.97 | 49.97 | 48.82 | 49.53 | 2,809,594 | +0.82(+1.69%) |
Nov 28, 2017 | 47.88 | 48.83 | 47.76 | 48.70 | 1,958,163 | +0.76(+1.59%) |
Nov 27, 2017 | 48.10 | 47.80 | 47.94 | 1,238,911 | +0.14(+0.29%) | |
Nov 24, 2017 | 48.16 | 48.22 | 47.78 | 47.80 | 507,085 | -0.12(-0.25%) |
Nov 22, 2017 | 48.22 | 48.29 | 47.81 | 47.92 | 1,314,362 | -0.27(-0.55%) |
Nov 21, 2017 | 48.11 | 48.33 | 48.09 | 48.19 | 1,537,583 | +0.21(+0.43%) |
Nov 20, 2017 | 48.18 | 48.51 | 47.96 | 47.98 | 2,590,846 | -0.25(-0.52%) |
Nov 17, 2017 | 47.92 | 48.55 | 47.72 | 48.23 | 1,680,011 | +0.11(+0.23%) |
Nov 16, 2017 | 48.75 | 49.04 | 48.01 | 48.12 | 2,483,086 | -0.57(-1.16%) |
Nov 15, 2017 | 48.01 | 48.94 | 47.93 | 48.69 | 2,778,139 | +0.39(+0.80%) |
Nov 14, 2017 | 47.62 | 48.33 | 47.62 | 48.30 | 2,118,738 | +0.46(+0.95%) |
Nov 13, 2017 | 47.62 | 47.95 | 47.47 | 47.84 | 2,003,348 | +0.15(+0.31%) |
Nov 10, 2017 | 47.41 | 47.78 | 47.32 | 47.70 | 1,491,505 | +0.23(+0.49%) |
Nov 09, 2017 | 47.27 | 47.56 | 47.11 | 47.47 | 1,950,597 | +0.04(+0.09%) |
Nov 08, 2017 | 47.56 | 47.65 | 47.34 | 47.42 | 1,816,714 | -0.12(-0.25%) |
Nov 07, 2017 | 48.11 | 48.32 | 47.43 | 47.54 | 1,980,481 | -0.47(-0.98%) |
Nov 06, 2017 | 47.98 | 48.08 | 47.67 | 48.02 | 1,556,518 | +0.04(+0.09%) |
Nov 03, 2017 | 47.53 | 47.97 | 47.43 | 47.97 | 1,797,575 | +0.11(+0.23%) |
Nov 02, 2017 | 47.51 | 48.15 | 47.39 | 47.86 | 1,954,464 | +0.40(+0.83%) |
Nov 01, 2017 | 47.51 | 47.92 | 47.37 | 47.47 | 2,600,712 | +0.17(+0.36%) |
Oct 31, 2017 | 47.35 | 47.51 | 47.01 | 47.29 | 2,250,168 | -0.11(-0.24%) |
Oct 30, 2017 | 47.33 | 47.75 | 47.31 | 47.41 | 1,590,146 | -0.02(-0.04%) |
Oct 27, 2017 | 47.61 | 47.63 | 47.29 | 47.42 | 2,531,875 | -0.31(-0.65%) |
Oct 26, 2017 | 47.42 | 47.74 | 47.13 | 47.73 | 3,259,628 | +0.62(+1.31%) |
Oct 25, 2017 | 47.04 | 47.60 | 46.82 | 47.11 | 2,563,937 | -0.03(-0.07%) |
Oct 24, 2017 | 46.70 | 47.21 | 46.50 | 47.15 | 4,147,573 | +0.70(+1.52%) |
Oct 23, 2017 | 46.38 | 46.83 | 46.05 | 46.44 | 5,711,476 | -2.09(-4.30%) |
Oct 20, 2017 | 48.87 | 48.96 | 48.46 | 48.53 | 1,334,711 | +0.02(+0.04%) |
Oct 19, 2017 | 47.65 | 48.52 | 47.59 | 48.51 | 1,551,788 | +0.82(+1.71%) |
Oct 18, 2017 | 48.02 | 48.12 | 47.64 | 47.70 | 1,909,024 | -0.25(-0.52%) |
Oct 17, 2017 | 48.38 | 48.39 | 47.90 | 47.95 | 1,804,617 | -0.23(-0.48%) |
Oct 16, 2017 | 48.11 | 48.33 | 48.01 | 48.18 | 1,392,234 | +0.08(+0.16%) |
Oct 13, 2017 | 48.05 | 48.35 | 47.88 | 48.10 | 1,442,464 | +0.11(+0.23%) |
Oct 12, 2017 | 48.00 | 48.11 | 47.86 | 47.99 | 1,692,775 | -0.01(-0.02%) |
Oct 11, 2017 | 47.94 | 48.06 | 47.69 | 48.00 | 1,138,708 | -0.05(-0.11%) |
Oct 10, 2017 | 47.66 | 48.09 | 47.66 | 48.05 | 2,176,474 | +0.30(+0.63%) |
Oct 09, 2017 | 47.80 | 47.99 | 47.59 | 47.75 | 1,349,805 | -0.03(-0.07%) |
Oct 06, 2017 | 47.83 | 48.05 | 47.72 | 47.78 | 1,664,501 | +0.11(+0.23%) |
Oct 05, 2017 | 47.87 | 48.00 | 47.59 | 47.67 | 2,216,770 | -0.16(-0.34%) |
Oct 04, 2017 | 47.62 | 47.95 | 47.56 | 47.84 | 2,021,108 | +0.22(+0.47%) |
Oct 03, 2017 | 47.71 | 47.86 | 47.53 | 47.61 | 2,633,769 | -0.15(-0.32%) |