Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.70 | 46.38 | 45.70 | 46.15 | 140,490 | +0.27(+0.60%) |
Sep 27, 2018 | 46.47 | 46.66 | 45.65 | 45.88 | 134,465 | -0.59(-1.28%) |
Sep 26, 2018 | 47.25 | 47.25 | 46.43 | 46.47 | 99,819 | -0.78(-1.64%) |
Sep 25, 2018 | 47.57 | 47.98 | 46.88 | 47.25 | 89,782 | -0.32(-0.67%) |
Sep 24, 2018 | 46.75 | 47.94 | 46.25 | 47.57 | 148,530 | +0.55(+1.17%) |
Sep 21, 2018 | 48.12 | 48.39 | 46.98 | 47.02 | 244,546 | -1.01(-2.09%) |
Sep 20, 2018 | 47.57 | 48.12 | 46.98 | 48.03 | 112,645 | +0.73(+1.55%) |
Sep 19, 2018 | 48.07 | 48.39 | 47.02 | 47.30 | 157,899 | -0.69(-1.43%) |
Sep 18, 2018 | 48.58 | 48.62 | 47.94 | 47.98 | 110,268 | -0.46(-0.94%) |
Sep 17, 2018 | 48.99 | 49.03 | 48.35 | 48.44 | 74,449 | -0.59(-1.21%) |
Sep 14, 2018 | 48.90 | 49.40 | 48.67 | 49.03 | 75,606 | +0.18(+0.37%) |
Sep 13, 2018 | 49.31 | 49.60 | 48.67 | 48.85 | 71,234 | -0.09(-0.19%) |
Sep 12, 2018 | 48.76 | 49.17 | 48.45 | 48.94 | 70,981 | +0.23(+0.47%) |
Sep 11, 2018 | 49.31 | 49.31 | 48.53 | 48.71 | 80,187 | -0.64(-1.30%) |
Sep 10, 2018 | 49.63 | 49.90 | 49.22 | 49.35 | 93,742 | +0.09(+0.19%) |
Sep 07, 2018 | 49.49 | 49.90 | 48.99 | 49.26 | 86,657 | -0.32(-0.65%) |
Sep 06, 2018 | 49.76 | 50.55 | 49.40 | 49.58 | 108,117 | +0.09(+0.18%) |
Sep 05, 2018 | 49.12 | 49.81 | 49.03 | 49.49 | 75,144 | +0.27(+0.56%) |
Sep 04, 2018 | 48.99 | 49.54 | 48.21 | 49.22 | 109,930 | +0.09(+0.19%) |
Aug 31, 2018 | 49.12 | 49.12 | 49.12 | 0 | -0.09(-0.19%) | |
Aug 30, 2018 | 49.35 | 49.58 | 48.94 | 49.22 | 55,435 | -0.37(-0.74%) |
Aug 29, 2018 | 49.49 | 49.99 | 49.17 | 49.58 | 125,458 | +0.05(+0.09%) |
Aug 28, 2018 | 49.58 | 50.27 | 49.26 | 49.54 | 118,935 | +0.00(+0.00%) |
Aug 27, 2018 | 49.63 | 50.08 | 49.44 | 49.54 | 74,638 | +0.14(+0.28%) |
Aug 24, 2018 | 49.54 | 49.72 | 49.12 | 49.40 | 87,423 | +0.18(+0.37%) |
Aug 23, 2018 | 49.44 | 49.54 | 48.76 | 49.22 | 73,149 | -0.32(-0.65%) |
Aug 22, 2018 | 50.13 | 50.13 | 49.31 | 49.54 | 91,007 | -0.50(-1.00%) |
Aug 21, 2018 | 49.22 | 50.13 | 49.22 | 50.04 | 152,519 | +0.96(+1.96%) |
Aug 20, 2018 | 49.40 | 49.81 | 48.90 | 49.08 | 93,981 | -0.18(-0.37%) |
Aug 17, 2018 | 49.35 | 49.60 | 49.22 | 49.26 | 58,537 | -0.09(-0.19%) |
Aug 16, 2018 | 49.03 | 49.49 | 49.03 | 49.35 | 52,366 | +0.55(+1.12%) |
Aug 15, 2018 | 49.08 | 49.22 | 48.62 | 48.80 | 58,622 | -0.59(-1.20%) |
Aug 14, 2018 | 49.22 | 49.86 | 48.80 | 49.40 | 99,315 | +0.46(+0.93%) |
Aug 13, 2018 | 48.71 | 49.35 | 48.48 | 48.94 | 109,506 | +0.18(+0.37%) |
Aug 10, 2018 | 48.26 | 48.99 | 47.80 | 48.76 | 103,289 | +0.09(+0.19%) |
Aug 09, 2018 | 49.40 | 49.63 | 48.58 | 48.67 | 94,496 | -0.78(-1.57%) |
Aug 08, 2018 | 49.40 | 49.67 | 48.80 | 49.44 | 114,648 | +0.00(+0.00%) |
Aug 07, 2018 | 49.54 | 49.95 | 49.26 | 49.44 | 89,167 | +0.18(+0.37%) |
Aug 06, 2018 | 48.76 | 49.49 | 48.59 | 49.26 | 113,374 | +0.27(+0.56%) |
Aug 03, 2018 | 49.54 | 50.04 | 48.90 | 48.99 | 164,453 | -0.41(-0.83%) |
Aug 02, 2018 | 49.26 | 49.72 | 49.12 | 49.40 | 138,633 | -0.37(-0.73%) |
Aug 01, 2018 | 49.54 | 49.81 | 48.85 | 49.76 | 175,208 | +0.23(+0.46%) |
Jul 31, 2018 | 48.80 | 50.27 | 48.80 | 49.54 | 230,588 | +0.78(+1.59%) |
Jul 30, 2018 | 48.99 | 49.49 | 48.67 | 48.76 | 111,236 | -0.32(-0.65%) |
Jul 27, 2018 | 49.81 | 49.81 | 48.62 | 49.08 | 162,045 | -0.55(-1.10%) |
Jul 26, 2018 | 49.63 | 50.27 | 49.31 | 49.63 | 238,025 | +0.00(+0.00%) |
Jul 25, 2018 | 50.04 | 50.13 | 49.08 | 49.63 | 182,248 | -0.50(-1.00%) |
Jul 24, 2018 | 50.50 | 50.63 | 49.90 | 50.13 | 227,857 | +0.05(+0.09%) |
Jul 23, 2018 | 50.18 | 50.40 | 49.81 | 50.08 | 198,379 | -0.64(-1.26%) |
Jul 20, 2018 | 49.95 | 51.23 | 49.67 | 50.72 | 260,017 | +0.87(+1.74%) |
Jul 19, 2018 | 49.08 | 50.04 | 48.83 | 49.86 | 237,577 | +0.69(+1.39%) |
Jul 18, 2018 | 49.26 | 49.58 | 49.03 | 49.17 | 251,004 | -0.09(-0.19%) |
Jul 17, 2018 | 49.35 | 49.81 | 48.85 | 49.26 | 137,375 | +0.05(+0.09%) |
Jul 16, 2018 | 49.72 | 49.95 | 49.17 | 49.22 | 153,869 | -0.58(-1.16%) |
Jul 13, 2018 | 49.70 | 50.06 | 49.38 | 49.79 | 176,046 | +0.09(+0.18%) |
Jul 12, 2018 | 49.97 | 50.06 | 49.20 | 49.70 | 209,101 | +0.14(+0.28%) |
Jul 11, 2018 | 49.47 | 49.88 | 49.29 | 49.56 | 206,081 | -0.41(-0.82%) |
Jul 10, 2018 | 49.65 | 50.02 | 48.54 | 49.97 | 235,467 | +0.41(+0.83%) |
Jul 09, 2018 | 48.52 | 49.65 | 48.52 | 49.56 | 323,029 | +1.41(+2.93%) |
Jul 06, 2018 | 47.60 | 48.61 | 47.06 | 48.15 | 459,547 | +0.77(+1.63%) |
Jul 05, 2018 | 44.51 | 47.74 | 44.14 | 47.38 | 974,858 | +3.19(+7.22%) |
Jul 03, 2018 | 44.19 | 44.19 | 44.19 | 0 | +4.46(+11.24%) | |
Jul 02, 2018 | 39.27 | 39.91 | 38.86 | 39.72 | 518,563 | +0.14(+0.35%) |
Jun 29, 2018 | 40.18 | 39.13 | 39.59 | 472,657 | +0.46(+1.16%) | |
Jun 28, 2018 | 39.72 | 39.72 | 39.04 | 39.13 | 207,158 | -0.59(-1.49%) |
Jun 27, 2018 | 40.68 | 40.91 | 39.68 | 39.72 | 271,864 | -0.87(-2.13%) |
Jun 26, 2018 | 40.00 | 40.68 | 40.00 | 40.59 | 255,896 | +0.64(+1.60%) |
Jun 25, 2018 | 40.27 | 40.36 | 39.59 | 39.95 | 106,373 | -0.41(-1.02%) |
Jun 22, 2018 | 40.95 | 40.95 | 40.32 | 40.36 | 540,556 | -0.18(-0.45%) |
Jun 21, 2018 | 40.95 | 41.04 | 40.32 | 40.54 | 159,117 | -0.55(-1.33%) |
Jun 20, 2018 | 41.09 | 41.14 | 40.68 | 41.09 | 155,429 | +0.09(+0.22%) |
Jun 19, 2018 | 41.50 | 41.59 | 40.68 | 41.00 | 297,342 | -0.87(-2.07%) |
Jun 18, 2018 | 40.95 | 41.86 | 40.95 | 41.86 | 166,341 | +0.68(+1.66%) |
Jun 15, 2018 | 41.59 | 40.73 | 41.18 | 314,371 | -0.18(-0.44%) | |
Jun 14, 2018 | 41.32 | 41.86 | 41.04 | 41.36 | 196,208 | +0.32(+0.78%) |
Jun 13, 2018 | 40.73 | 41.27 | 40.45 | 41.04 | 299,324 | +0.46(+1.12%) |
Jun 12, 2018 | 40.91 | 40.95 | 40.50 | 40.59 | 189,022 | -0.23(-0.56%) |
Jun 11, 2018 | 40.59 | 41.00 | 40.54 | 40.82 | 128,619 | +0.23(+0.56%) |
Jun 08, 2018 | 41.00 | 41.04 | 40.45 | 40.59 | 101,207 | -0.32(-0.78%) |
Jun 07, 2018 | 41.00 | 41.36 | 40.82 | 40.91 | 84,895 | -0.05(-0.11%) |
Jun 06, 2018 | 40.95 | 90,527 | +0.09(+0.22%) | |||
Jun 05, 2018 | 40.68 | 40.91 | 40.36 | 40.86 | 218,479 | +0.18(+0.45%) |
Jun 04, 2018 | 39.86 | 40.82 | 39.63 | 40.68 | 213,693 | +0.96(+2.41%) |
Jun 01, 2018 | 39.72 | 40.04 | 39.59 | 39.72 | 158,479 | +0.32(+0.81%) |
May 31, 2018 | 39.54 | 39.91 | 39.27 | 39.40 | 129,578 | -0.23(-0.57%) |
May 30, 2018 | 38.90 | 39.86 | 38.90 | 39.63 | 162,422 | +0.82(+2.11%) |
May 29, 2018 | 38.81 | 39.40 | 38.63 | 38.81 | 125,389 | -0.36(-0.93%) |
May 25, 2018 | 39.18 | 39.18 | 39.18 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 39.18 | 39.45 | 38.99 | 39.18 | 85,008 | -0.14(-0.35%) |
May 23, 2018 | 39.22 | 39.63 | 39.09 | 39.31 | 185,165 | +0.00(+0.00%) |
May 22, 2018 | 39.18 | 39.63 | 39.18 | 39.31 | 196,602 | +0.09(+0.23%) |
May 21, 2018 | 38.27 | 39.40 | 38.13 | 39.22 | 280,339 | +0.96(+2.50%) |
May 18, 2018 | 37.81 | 38.36 | 37.81 | 38.27 | 195,551 | +0.36(+0.96%) |
May 17, 2018 | 37.49 | 38.68 | 37.49 | 37.90 | 269,698 | +0.32(+0.85%) |
May 16, 2018 | 36.31 | 37.63 | 36.31 | 37.58 | 420,873 | +1.50(+4.17%) |
May 15, 2018 | 37.99 | 38.86 | 35.99 | 36.08 | 470,327 | -4.97(-12.10%) |
May 14, 2018 | 41.45 | 41.71 | 40.95 | 41.04 | 112,227 | -0.27(-0.66%) |
May 11, 2018 | 41.82 | 41.82 | 41.27 | 41.32 | 88,703 | -0.41(-0.98%) |
May 10, 2018 | 42.41 | 42.41 | 41.64 | 41.73 | 119,063 | -0.64(-1.51%) |
May 09, 2018 | 42.46 | 42.78 | 41.91 | 42.37 | 266,624 | +0.09(+0.22%) |
May 08, 2018 | 40.95 | 42.55 | 40.54 | 42.27 | 214,513 | +1.18(+2.88%) |
May 07, 2018 | 40.54 | 41.32 | 40.34 | 41.09 | 126,230 | +0.77(+1.92%) |
May 04, 2018 | 39.59 | 40.63 | 39.45 | 40.32 | 97,320 | +0.64(+1.61%) |
May 03, 2018 | 40.00 | 40.00 | 39.13 | 39.68 | 168,278 | -0.36(-0.91%) |
May 02, 2018 | 40.73 | 40.73 | 39.95 | 40.04 | 148,491 | -0.82(-2.01%) |
May 01, 2018 | 40.41 | 40.91 | 39.86 | 40.86 | 152,059 | +0.27(+0.67%) |
Apr 30, 2018 | 41.18 | 41.82 | 40.59 | 40.59 | 123,913 | -1.09(-2.62%) |
Apr 27, 2018 | 42.00 | 42.23 | 41.04 | 41.68 | 144,026 | -0.41(-0.97%) |
Apr 26, 2018 | 42.05 | 42.23 | 41.64 | 42.09 | 85,077 | -0.05(-0.11%) |
Apr 25, 2018 | 41.18 | 42.14 | 41.18 | 42.14 | 100,306 | +0.77(+1.87%) |
Apr 24, 2018 | 41.73 | 42.23 | 41.00 | 41.36 | 111,896 | -0.30(-0.72%) |
Apr 23, 2018 | 41.48 | 42.03 | 41.48 | 41.66 | 80,287 | +0.23(+0.55%) |
Apr 20, 2018 | 40.89 | 41.89 | 40.76 | 41.44 | 272,370 | +0.41(+1.00%) |
Apr 19, 2018 | 41.71 | 42.53 | 40.89 | 41.03 | 168,792 | -0.77(-1.85%) |
Apr 18, 2018 | 41.94 | 42.16 | 40.98 | 41.80 | 119,256 | -0.18(-0.43%) |
Apr 17, 2018 | 41.85 | 42.16 | 41.35 | 41.98 | 122,547 | +0.41(+0.98%) |
Apr 16, 2018 | 41.35 | 41.87 | 41.17 | 41.57 | 92,586 | +0.50(+1.22%) |
Apr 13, 2018 | 41.26 | 41.57 | 40.98 | 41.07 | 82,540 | -0.05(-0.11%) |
Apr 12, 2018 | 40.62 | 41.30 | 40.08 | 41.12 | 167,930 | +0.68(+1.68%) |
Apr 11, 2018 | 39.58 | 40.44 | 39.58 | 40.44 | 77,826 | +0.54(+1.37%) |
Apr 10, 2018 | 39.53 | 40.26 | 39.40 | 39.89 | 81,008 | +0.82(+2.09%) |
Apr 09, 2018 | 39.58 | 39.67 | 38.99 | 39.08 | 64,182 | -0.27(-0.69%) |
Apr 06, 2018 | 39.94 | 40.48 | 39.08 | 39.35 | 80,903 | -0.82(-2.03%) |
Apr 05, 2018 | 39.49 | 40.21 | 39.03 | 40.17 | 95,103 | +0.73(+1.84%) |
Apr 04, 2018 | 38.31 | 39.49 | 38.12 | 39.44 | 92,112 | +0.68(+1.76%) |
Apr 03, 2018 | 38.94 | 38.99 | 38.31 | 38.76 | 150,254 | -0.09(-0.23%) |
Apr 02, 2018 | 39.58 | 39.71 | 38.44 | 38.85 | 151,839 | -0.82(-2.06%) |
Mar 29, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.86(+2.22%) | |
Mar 28, 2018 | 38.71 | 38.99 | 38.44 | 38.80 | 94,852 | +0.27(+0.71%) |
Mar 27, 2018 | 38.90 | 39.30 | 38.35 | 38.53 | 85,832 | -0.32(-0.82%) |
Mar 26, 2018 | 38.58 | 38.99 | 38.12 | 38.85 | 136,121 | +0.73(+1.90%) |
Mar 23, 2018 | 38.85 | 38.94 | 38.12 | 38.12 | 132,385 | -0.64(-1.64%) |
Mar 22, 2018 | 39.62 | 39.99 | 38.76 | 38.76 | 125,677 | -1.04(-2.62%) |
Mar 21, 2018 | 39.71 | 40.30 | 39.53 | 39.80 | 82,303 | -0.05(-0.11%) |
Mar 20, 2018 | 40.26 | 40.30 | 39.67 | 39.85 | 97,666 | -0.18(-0.45%) |
Mar 19, 2018 | 40.35 | 40.76 | 39.35 | 40.03 | 138,346 | -0.36(-0.90%) |
Mar 16, 2018 | 39.99 | 40.53 | 39.76 | 40.39 | 271,090 | +0.50(+1.25%) |
Mar 15, 2018 | 40.85 | 40.85 | 39.80 | 39.89 | 162,642 | -0.86(-2.12%) |
Mar 14, 2018 | 41.35 | 41.62 | 40.48 | 40.76 | 211,646 | -0.50(-1.21%) |
Mar 13, 2018 | 40.67 | 41.76 | 40.48 | 41.26 | 189,616 | +0.95(+2.36%) |
Mar 12, 2018 | 39.89 | 40.44 | 39.89 | 40.30 | 149,724 | +0.41(+1.02%) |
Mar 09, 2018 | 39.49 | 40.12 | 39.30 | 39.89 | 93,733 | +0.68(+1.74%) |
Mar 08, 2018 | 39.58 | 40.12 | 38.99 | 39.21 | 85,495 | -0.27(-0.69%) |
Mar 07, 2018 | 39.85 | 39.49 | 206,446 | +0.50(+1.28%) | ||
Mar 06, 2018 | 38.17 | 39.26 | 38.08 | 38.99 | 127,897 | +0.91(+2.38%) |
Mar 05, 2018 | 37.22 | 38.26 | 37.13 | 38.08 | 114,415 | +0.50(+1.33%) |
Mar 02, 2018 | 36.54 | 38.31 | 36.31 | 37.58 | 176,016 | +0.77(+2.10%) |
Mar 01, 2018 | 36.94 | 37.76 | 36.49 | 36.81 | 198,545 | -0.27(-0.73%) |
Feb 28, 2018 | 38.80 | 38.85 | 37.03 | 37.08 | 178,141 | -1.63(-4.22%) |
Feb 27, 2018 | 39.08 | 39.76 | 38.56 | 38.71 | 138,445 | -0.32(-0.81%) |
Feb 26, 2018 | 38.67 | 39.17 | 38.26 | 39.03 | 148,574 | +0.73(+1.90%) |
Feb 23, 2018 | 39.08 | 39.26 | 37.94 | 38.31 | 160,321 | -0.50(-1.29%) |
Feb 22, 2018 | 38.80 | 39.76 | 38.67 | 38.80 | 158,439 | +0.14(+0.35%) |
Feb 21, 2018 | 39.40 | 39.85 | 38.67 | 38.67 | 179,619 | -0.86(-2.18%) |
Feb 20, 2018 | 39.08 | 40.17 | 38.85 | 39.53 | 194,768 | +0.00(+0.00%) |
Feb 16, 2018 | 39.53 | 39.53 | 39.53 | 0 | +0.54(+1.40%) | |
Feb 15, 2018 | 39.21 | 39.21 | 38.62 | 38.99 | 105,571 | +0.00(+0.00%) |
Feb 14, 2018 | 37.90 | 39.12 | 37.90 | 38.99 | 66,696 | +0.68(+1.78%) |
Feb 13, 2018 | 38.49 | 38.76 | 38.26 | 38.31 | 69,693 | -0.50(-1.29%) |
Feb 12, 2018 | 38.94 | 39.26 | 38.08 | 38.80 | 130,684 | +0.05(+0.12%) |
Feb 09, 2018 | 38.17 | 39.08 | 37.13 | 38.76 | 231,390 | +0.91(+2.40%) |
Feb 08, 2018 | 38.31 | 38.62 | 37.90 | 37.85 | 214,215 | -0.50(-1.30%) |
Feb 07, 2018 | 38.35 | 38.35 | 38.22 | 38.35 | 93,842 | -0.09(-0.24%) |
Feb 06, 2018 | 37.53 | 38.80 | 37.35 | 38.44 | 259,764 | -0.32(-0.82%) |
Feb 05, 2018 | 40.26 | 40.57 | 38.44 | 38.76 | 144,231 | -1.93(-4.75%) |
Feb 02, 2018 | 40.83 | 40.92 | 40.42 | 40.69 | 170,489 | -0.45(-1.10%) |
Feb 01, 2018 | 40.92 | 41.42 | 40.65 | 41.15 | 219,361 | +0.00(+0.00%) |
Jan 31, 2018 | 41.78 | 41.78 | 40.78 | 41.15 | 134,265 | -0.41(-0.98%) |
Jan 30, 2018 | 41.55 | 41.82 | 41.42 | 41.55 | 118,099 | -0.45(-1.08%) |
Jan 29, 2018 | 42.32 | 42.41 | 41.87 | 42.00 | 175,646 | -0.50(-1.17%) |
Jan 26, 2018 | 42.14 | 43.03 | 41.82 | 42.50 | 192,340 | +0.36(+0.86%) |
Jan 25, 2018 | 42.46 | 42.68 | 42.00 | 42.14 | 115,835 | -0.27(-0.64%) |
Jan 24, 2018 | 42.55 | 42.95 | 42.19 | 42.41 | 117,583 | -0.14(-0.32%) |
Jan 23, 2018 | 42.73 | 42.91 | 42.41 | 42.55 | 74,221 | -0.32(-0.74%) |
Jan 22, 2018 | 42.86 | 43.18 | 42.28 | 42.86 | 128,926 | +0.00(+0.00%) |
Jan 19, 2018 | 42.37 | 42.95 | 41.91 | 42.86 | 175,417 | +0.45(+1.07%) |
Jan 18, 2018 | 42.23 | 43.13 | 41.96 | 42.41 | 133,536 | -0.05(-0.11%) |
Jan 17, 2018 | 42.77 | 42.95 | 42.00 | 42.46 | 158,780 | -0.05(-0.11%) |
Jan 16, 2018 | 42.68 | 42.95 | 42.28 | 42.50 | 153,917 | -0.14(-0.32%) |
Jan 12, 2018 | 42.64 | 42.64 | 42.64 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 42.91 | 42.91 | 42.32 | 42.64 | 315,140 | -0.18(-0.42%) |
Jan 10, 2018 | 43.59 | 42.82 | 231,604 | -0.14(-0.32%) | ||
Jan 09, 2018 | 43.13 | 43.41 | 41.33 | 42.95 | 789,056 | -2.84(-6.20%) |
Jan 08, 2018 | 45.76 | 46.03 | 45.21 | 45.79 | 124,908 | -0.01(-0.02%) |
Jan 05, 2018 | 46.84 | 47.16 | 45.67 | 45.80 | 178,724 | -0.95(-2.03%) |
Jan 04, 2018 | 47.02 | 47.88 | 46.62 | 46.75 | 143,642 | -0.05(-0.10%) |
Jan 03, 2018 | 46.39 | 46.84 | 45.85 | 46.80 | 169,412 | +0.45(+0.98%) |
Jan 02, 2018 | 46.34 | 46.71 | 46.21 | 46.34 | 323,593 | +0.14(+0.29%) |
Dec 29, 2017 | 46.21 | 46.21 | 46.21 | 0 | -0.36(-0.78%) | |
Dec 28, 2017 | 46.48 | 46.84 | 46.34 | 46.57 | 104,355 | +0.18(+0.39%) |
Dec 27, 2017 | 46.57 | 46.57 | 45.96 | 46.39 | 72,247 | +0.05(+0.10%) |
Dec 26, 2017 | 46.53 | 46.62 | 46.07 | 46.34 | 79,169 | -0.14(-0.29%) |
Dec 22, 2017 | 46.25 | 46.62 | 45.94 | 46.48 | 135,208 | +0.32(+0.69%) |
Dec 21, 2017 | 46.07 | 46.34 | 45.69 | 46.16 | 122,972 | +0.36(+0.79%) |
Dec 20, 2017 | 45.44 | 46.30 | 45.44 | 45.80 | 132,971 | +0.50(+1.10%) |
Dec 19, 2017 | 44.99 | 45.89 | 44.67 | 45.30 | 201,402 | +0.54(+1.21%) |
Dec 18, 2017 | 45.08 | 45.62 | 44.45 | 44.76 | 144,226 | +0.00(+0.00%) |
Dec 15, 2017 | 43.72 | 45.08 | 43.65 | 44.76 | 567,783 | +1.18(+2.70%) |
Dec 14, 2017 | 43.77 | 44.13 | 43.32 | 43.59 | 240,299 | -0.14(-0.31%) |
Dec 13, 2017 | 42.95 | 43.81 | 42.91 | 43.72 | 96,246 | +0.68(+1.58%) |
Dec 12, 2017 | 42.41 | 43.09 | 42.19 | 43.04 | 120,071 | +0.86(+2.04%) |
Dec 11, 2017 | 42.59 | 42.59 | 42.05 | 42.19 | 75,125 | -0.27(-0.64%) |
Dec 08, 2017 | 43.04 | 43.32 | 42.41 | 42.46 | 74,721 | +0.00(+0.00%) |
Dec 07, 2017 | 42.86 | 43.54 | 42.73 | 71,927 | +0.00(+0.00%) | |
Dec 06, 2017 | 42.77 | 43.09 | 42.64 | 42.95 | 95,150 | +0.18(+0.42%) |
Dec 05, 2017 | 42.77 | 43.09 | 42.19 | 42.77 | 100,133 | +0.14(+0.32%) |
Dec 04, 2017 | 43.59 | 43.59 | 42.59 | 42.64 | 87,638 | -0.32(-0.74%) |
Dec 01, 2017 | 43.45 | 43.45 | 41.87 | 42.95 | 193,760 | -0.54(-1.25%) |
Nov 30, 2017 | 43.63 | 43.90 | 43.18 | 43.50 | 130,539 | +0.00(+0.00%) |
Nov 29, 2017 | 43.09 | 44.04 | 43.09 | 43.50 | 155,560 | +0.41(+0.94%) |
Nov 28, 2017 | 41.28 | 43.18 | 41.19 | 43.09 | 183,763 | +1.85(+4.50%) |
Nov 27, 2017 | 40.87 | 41.33 | 40.78 | 41.24 | 173,627 | +0.36(+0.88%) |
Nov 24, 2017 | 41.05 | 41.10 | 40.33 | 40.87 | 42,164 | -0.05(-0.11%) |
Nov 22, 2017 | 41.24 | 41.66 | 40.87 | 40.92 | 55,792 | -0.23(-0.55%) |
Nov 21, 2017 | 41.15 | 41.43 | 40.92 | 41.15 | 78,751 | +0.32(+0.78%) |
Nov 20, 2017 | 40.42 | 40.92 | 40.11 | 40.83 | 81,213 | +0.36(+0.89%) |
Nov 17, 2017 | 40.15 | 40.83 | 40.15 | 40.47 | 109,529 | +0.00(+0.00%) |
Nov 16, 2017 | 39.43 | 40.51 | 39.43 | 40.47 | 102,657 | +1.18(+2.99%) |
Nov 15, 2017 | 39.34 | 40.06 | 39.04 | 39.29 | 148,758 | -0.41(-1.02%) |
Nov 14, 2017 | 39.47 | 39.83 | 39.11 | 39.70 | 100,263 | -0.09(-0.23%) |
Nov 13, 2017 | 39.97 | 40.74 | 39.79 | 39.79 | 168,127 | -0.32(-0.79%) |
Nov 10, 2017 | 39.79 | 40.33 | 39.79 | 40.11 | 76,603 | +0.09(+0.23%) |
Nov 09, 2017 | 40.65 | 41.10 | 39.92 | 40.01 | 124,265 | -0.99(-2.43%) |
Nov 08, 2017 | 41.10 | 41.28 | 40.42 | 41.01 | 118,363 | -0.36(-0.87%) |
Nov 07, 2017 | 42.23 | 42.23 | 40.96 | 41.37 | 155,569 | -0.95(-2.24%) |
Nov 06, 2017 | 41.69 | 42.55 | 41.60 | 42.32 | 87,002 | +0.50(+1.19%) |
Nov 03, 2017 | 42.55 | 43.00 | 41.78 | 41.82 | 84,759 | -0.90(-2.12%) |
Nov 02, 2017 | 42.77 | 42.91 | 42.23 | 42.73 | 77,932 | +0.14(+0.32%) |
Nov 01, 2017 | 43.59 | 44.04 | 42.55 | 42.59 | 142,793 | -0.63(-1.46%) |
Oct 31, 2017 | 43.00 | 43.50 | 42.50 | 43.23 | 93,159 | +0.36(+0.84%) |
Oct 30, 2017 | 43.23 | 43.23 | 42.14 | 42.86 | 103,978 | -0.59(-1.35%) |
Oct 27, 2017 | 42.82 | 43.59 | 42.55 | 43.45 | 134,567 | +0.50(+1.16%) |
Oct 26, 2017 | 42.46 | 43.32 | 42.14 | 42.95 | 89,269 | +0.59(+1.39%) |
Oct 25, 2017 | 42.41 | 42.46 | 41.60 | 42.37 | 146,255 | -0.14(-0.32%) |
Oct 24, 2017 | 42.19 | 42.68 | 41.96 | 42.50 | 96,896 | +0.32(+0.75%) |
Oct 23, 2017 | 42.68 | 42.68 | 42.19 | 42.19 | 110,634 | -0.50(-1.17%) |
Oct 20, 2017 | 42.86 | 42.86 | 42.37 | 42.68 | 156,465 | +0.14(+0.32%) |
Oct 19, 2017 | 42.59 | 42.68 | 42.03 | 42.55 | 119,510 | -0.32(-0.74%) |
Oct 18, 2017 | 43.13 | 43.36 | 42.77 | 42.86 | 175,972 | -0.14(-0.32%) |
Oct 17, 2017 | 42.68 | 43.13 | 42.68 | 43.00 | 119,308 | +0.20(+0.46%) |
Oct 16, 2017 | 42.66 | 43.39 | 42.57 | 42.80 | 126,948 | +0.14(+0.32%) |
Oct 13, 2017 | 42.71 | 42.85 | 42.17 | 42.66 | 161,771 | +0.18(+0.42%) |
Oct 12, 2017 | 42.21 | 43.03 | 42.14 | 42.48 | 192,036 | +0.32(+0.75%) |
Oct 11, 2017 | 42.35 | 42.44 | 41.85 | 42.17 | 147,246 | -0.04(-0.11%) |
Oct 10, 2017 | 41.54 | 42.30 | 41.40 | 42.21 | 154,272 | +0.90(+2.18%) |
Oct 09, 2017 | 41.72 | 42.03 | 41.04 | 41.31 | 230,057 | -0.32(-0.76%) |
Oct 06, 2017 | 41.31 | 42.08 | 41.13 | 41.63 | 155,575 | -0.18(-0.43%) |
Oct 05, 2017 | 42.85 | 43.30 | 41.09 | 41.81 | 252,726 | -0.99(-2.32%) |
Oct 04, 2017 | 43.03 | 43.97 | 42.80 | 42.80 | 225,441 | -0.50(-1.14%) |
Oct 03, 2017 | 42.62 | 45.23 | 40.86 | 43.30 | 397,029 | -1.94(-4.28%) |