Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 41.89 | 42.29 | 41.64 | 42.11 | 861,428 | +0.21(+0.51%) |
Sep 29, 2017 | 41.66 | 41.97 | 41.42 | 41.89 | 1,285,464 | +0.14(+0.33%) |
Sep 28, 2017 | 41.41 | 41.86 | 41.04 | 41.75 | 948,347 | +0.29(+0.70%) |
Sep 27, 2017 | 41.11 | 41.80 | 40.89 | 41.47 | 844,140 | +0.66(+1.62%) |
Sep 26, 2017 | 40.70 | 41.10 | 40.61 | 40.81 | 1,246,593 | +0.15(+0.37%) |
Sep 25, 2017 | 39.91 | 40.74 | 39.85 | 40.66 | 997,177 | +0.68(+1.70%) |
Sep 22, 2017 | 40.16 | 40.33 | 39.79 | 39.98 | 1,262,709 | -0.43(-1.06%) |
Sep 21, 2017 | 40.04 | 40.43 | 39.40 | 40.41 | 1,672,791 | -0.36(-0.89%) |
Sep 20, 2017 | 41.38 | 41.38 | 40.65 | 40.77 | 1,748,237 | -0.49(-1.20%) |
Sep 19, 2017 | 41.21 | 41.69 | 41.03 | 41.26 | 1,134,842 | +0.10(+0.25%) |
Sep 18, 2017 | 40.67 | 41.39 | 40.54 | 41.16 | 1,559,523 | +0.71(+1.75%) |
Sep 15, 2017 | 39.86 | 40.64 | 39.82 | 40.45 | 2,618,442 | +0.62(+1.57%) |
Sep 14, 2017 | 39.76 | 40.20 | 39.18 | 39.83 | 2,157,038 | +0.07(+0.16%) |
Sep 13, 2017 | 39.59 | 39.93 | 38.31 | 39.76 | 2,883,261 | +0.93(+2.40%) |
Sep 12, 2017 | 37.59 | 38.98 | 37.28 | 38.83 | 1,780,644 | +1.56(+4.19%) |
Sep 11, 2017 | 37.15 | 37.56 | 36.94 | 37.27 | 2,201,182 | +0.47(+1.26%) |
Sep 08, 2017 | 35.37 | 36.89 | 35.16 | 36.80 | 1,862,741 | +1.30(+3.67%) |
Sep 07, 2017 | 35.65 | 35.82 | 34.99 | 35.50 | 1,076,924 | -0.08(-0.24%) |
Sep 06, 2017 | 36.01 | 36.16 | 35.58 | 35.58 | 1,119,502 | -0.05(-0.13%) |
Sep 05, 2017 | 36.48 | 36.48 | 35.34 | 35.63 | 1,341,420 | -0.72(-1.97%) |
Sep 01, 2017 | 36.01 | 36.64 | 36.01 | 36.35 | 812,512 | +0.47(+1.32%) |
Aug 31, 2017 | 36.42 | 36.46 | 35.81 | 35.87 | 938,273 | -0.28(-0.77%) |
Aug 30, 2017 | 35.70 | 36.35 | 35.56 | 36.15 | 952,668 | +0.44(+1.22%) |
Aug 29, 2017 | 34.78 | 36.04 | 34.64 | 35.72 | 1,185,677 | +0.55(+1.56%) |
Aug 28, 2017 | 35.39 | 35.48 | 34.94 | 35.17 | 941,155 | -0.07(-0.18%) |
Aug 25, 2017 | 35.24 | 35.68 | 35.12 | 35.23 | 1,164,857 | +0.22(+0.64%) |
Aug 24, 2017 | 35.57 | 35.71 | 34.98 | 35.01 | 927,015 | -0.33(-0.92%) |
Aug 23, 2017 | 35.54 | 36.07 | 35.32 | 35.33 | 1,091,133 | -0.69(-1.91%) |
Aug 22, 2017 | 35.05 | 36.08 | 34.88 | 36.02 | 1,125,351 | +1.24(+3.56%) |
Aug 21, 2017 | 34.78 | 35.15 | 34.75 | 34.78 | 1,080,737 | -0.14(-0.40%) |
Aug 18, 2017 | 34.68 | 35.45 | 34.44 | 34.92 | 1,638,640 | -0.17(-0.48%) |
Aug 17, 2017 | 35.84 | 36.27 | 35.08 | 35.09 | 1,356,372 | -0.92(-2.56%) |
Aug 16, 2017 | 36.22 | 36.39 | 35.85 | 36.01 | 996,855 | -0.14(-0.39%) |
Aug 15, 2017 | 36.40 | 36.42 | 36.05 | 36.15 | 752,697 | -0.29(-0.79%) |
Aug 14, 2017 | 35.67 | 36.58 | 35.55 | 36.44 | 1,793,156 | +1.01(+2.84%) |
Aug 11, 2017 | 35.02 | 35.65 | 34.82 | 35.44 | 2,545,820 | +0.17(+0.47%) |
Aug 10, 2017 | 35.73 | 35.98 | 35.23 | 35.27 | 2,316,188 | -0.79(-2.19%) |
Aug 09, 2017 | 36.25 | 36.35 | 35.70 | 36.06 | 1,173,827 | -0.41(-1.12%) |
Aug 08, 2017 | 36.57 | 37.21 | 36.33 | 36.47 | 1,036,894 | -0.09(-0.25%) |
Aug 07, 2017 | 36.64 | 36.79 | 35.94 | 36.56 | 1,315,221 | -0.07(-0.18%) |
Aug 04, 2017 | 36.42 | 36.96 | 36.29 | 36.63 | 1,493,693 | +0.41(+1.13%) |
Aug 03, 2017 | 35.11 | 36.53 | 35.08 | 36.22 | 2,101,792 | +1.30(+3.72%) |
Aug 02, 2017 | 36.85 | 37.37 | 34.22 | 34.92 | 3,196,578 | -1.20(-3.32%) |
Aug 01, 2017 | 36.21 | 36.58 | 35.97 | 36.12 | 2,489,296 | -0.45(-1.22%) |
Jul 31, 2017 | 36.10 | 36.84 | 36.10 | 36.56 | 1,929,497 | +0.63(+1.76%) |
Jul 28, 2017 | 35.69 | 36.00 | 35.58 | 35.93 | 1,053,989 | -0.03(-0.08%) |
Jul 27, 2017 | 35.63 | 35.97 | 35.38 | 35.96 | 1,050,675 | +0.52(+1.47%) |
Jul 26, 2017 | 36.41 | 36.47 | 35.32 | 35.44 | 1,513,450 | -0.91(-2.50%) |
Jul 25, 2017 | 36.74 | 37.05 | 36.25 | 36.35 | 1,765,954 | +0.28(+0.77%) |
Jul 24, 2017 | 35.74 | 36.16 | 35.69 | 36.07 | 1,279,317 | +0.38(+1.07%) |
Jul 21, 2017 | 35.63 | 35.82 | 35.14 | 35.69 | 1,001,870 | -0.21(-0.59%) |
Jul 20, 2017 | 36.23 | 36.74 | 35.77 | 35.90 | 1,363,158 | -0.17(-0.46%) |
Jul 19, 2017 | 35.61 | 36.22 | 35.51 | 36.07 | 911,230 | +0.62(+1.76%) |
Jul 18, 2017 | 35.88 | 35.92 | 35.32 | 35.45 | 1,177,070 | -0.51(-1.42%) |
Jul 17, 2017 | 35.85 | 36.14 | 35.63 | 35.96 | 1,700,722 | +0.01(+0.03%) |
Jul 14, 2017 | 35.81 | 36.26 | 35.71 | 35.95 | 1,041,735 | +0.21(+0.60%) |
Jul 13, 2017 | 35.17 | 35.79 | 35.07 | 35.74 | 1,330,342 | +0.52(+1.48%) |
Jul 12, 2017 | 35.39 | 36.00 | 35.20 | 35.22 | 1,411,881 | +0.08(+0.24%) |
Jul 11, 2017 | 34.70 | 35.21 | 34.42 | 35.13 | 1,420,609 | +0.61(+1.78%) |
Jul 10, 2017 | 34.50 | 34.96 | 34.24 | 34.52 | 1,395,419 | -0.04(-0.11%) |
Jul 07, 2017 | 34.01 | 34.63 | 33.24 | 34.56 | 1,515,870 | +0.57(+1.67%) |
Jul 06, 2017 | 34.87 | 35.03 | 33.98 | 33.99 | 1,931,860 | -1.00(-2.87%) |
Jul 05, 2017 | 34.57 | 35.12 | 34.47 | 34.99 | 1,489,973 | +0.46(+1.34%) |