Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.30 | 40.68 | 40.07 | 40.65 | 3,747,658 | +0.59(+1.47%) |
Jul 30, 2018 | 40.39 | 40.43 | 39.83 | 40.06 | 3,790,885 | -0.40(-1.00%) |
Jul 27, 2018 | 40.48 | 40.80 | 40.32 | 40.46 | 4,524,771 | -0.02(-0.04%) |
Jul 26, 2018 | 40.51 | 40.64 | 40.07 | 40.48 | 4,506,640 | +0.22(+0.54%) |
Jul 25, 2018 | 39.86 | 40.38 | 39.79 | 40.26 | 5,217,726 | +0.40(+0.99%) |
Jul 24, 2018 | 39.59 | 39.93 | 38.89 | 39.86 | 4,949,100 | +0.27(+0.68%) |
Jul 23, 2018 | 39.77 | 39.97 | 39.43 | 39.60 | 2,329,899 | -0.28(-0.70%) |
Jul 20, 2018 | 40.11 | 40.16 | 39.50 | 39.87 | 3,010,077 | -0.37(-0.92%) |
Jul 19, 2018 | 39.95 | 40.45 | 39.91 | 40.24 | 2,155,547 | +0.40(+1.01%) |
Jul 18, 2018 | 39.99 | 40.11 | 39.64 | 39.84 | 2,624,718 | -0.18(-0.46%) |
Jul 17, 2018 | 40.26 | 40.32 | 39.95 | 40.02 | 1,742,027 | -0.09(-0.23%) |
Jul 16, 2018 | 40.16 | 40.26 | 39.91 | 40.12 | 2,618,080 | -0.12(-0.29%) |
Jul 13, 2018 | 40.39 | 40.42 | 39.96 | 40.23 | 2,075,130 | -0.06(-0.15%) |
Jul 12, 2018 | 40.31 | 40.37 | 40.07 | 40.29 | 2,710,233 | +0.03(+0.06%) |
Jul 11, 2018 | 39.76 | 40.33 | 39.76 | 40.27 | 1,859,658 | +0.57(+1.44%) |
Jul 10, 2018 | 39.23 | 39.90 | 38.92 | 39.70 | 4,578,095 | +0.36(+0.92%) |
Jul 09, 2018 | 40.93 | 40.93 | 39.23 | 39.33 | 3,263,560 | -1.52(-3.73%) |
Jul 06, 2018 | 40.59 | 40.89 | 40.49 | 40.86 | 2,807,798 | +0.34(+0.85%) |
Jul 05, 2018 | 40.33 | 40.51 | 40.13 | 40.51 | 3,071,116 | +0.19(+0.46%) |
Jul 03, 2018 | 40.33 | 40.33 | 40.33 | 0 | +0.10(+0.25%) | |
Jul 02, 2018 | 39.84 | 40.22 | 39.72 | 40.23 | 2,925,734 | +0.47(+1.18%) |
Jun 29, 2018 | 39.54 | 40.00 | 39.22 | 39.75 | 3,342,503 | +0.20(+0.51%) |
Jun 28, 2018 | 39.59 | 40.01 | 39.49 | 39.55 | 2,256,240 | -0.07(-0.17%) |
Jun 27, 2018 | 39.09 | 39.78 | 38.98 | 39.62 | 3,548,720 | +0.51(+1.31%) |
Jun 26, 2018 | 39.11 | 39.55 | 39.06 | 39.11 | 3,686,092 | +0.00(+0.00%) |
Jun 25, 2018 | 38.33 | 39.21 | 38.25 | 39.11 | 3,399,846 | +0.90(+2.35%) |
Jun 22, 2018 | 38.15 | 38.37 | 38.01 | 38.21 | 3,506,196 | +0.09(+0.24%) |
Jun 21, 2018 | 37.85 | 38.22 | 37.82 | 38.12 | 2,959,169 | +0.18(+0.47%) |
Jun 20, 2018 | 38.06 | 38.06 | 37.75 | 37.94 | 2,397,275 | -0.08(-0.20%) |
Jun 19, 2018 | 37.43 | 38.10 | 37.37 | 38.01 | 3,792,019 | +0.61(+1.64%) |
Jun 18, 2018 | 37.10 | 37.51 | 37.03 | 37.40 | 3,135,980 | +0.34(+0.91%) |
Jun 15, 2018 | 37.14 | 36.68 | 37.06 | 4,993,863 | +0.39(+1.05%) | |
Jun 14, 2018 | 36.24 | 36.72 | 36.24 | 36.68 | 3,338,444 | +0.45(+1.23%) |
Jun 13, 2018 | 36.39 | 36.58 | 36.14 | 36.23 | 3,367,742 | -0.18(-0.49%) |
Jun 12, 2018 | 35.79 | 36.43 | 35.79 | 36.41 | 3,860,439 | +0.56(+1.57%) |
Jun 11, 2018 | 36.60 | 36.65 | 35.75 | 35.84 | 2,563,026 | -0.61(-1.66%) |
Jun 08, 2018 | 36.57 | 36.62 | 36.32 | 36.45 | 1,529,016 | -0.03(-0.07%) |
Jun 07, 2018 | 36.39 | 36.90 | 36.18 | 36.48 | 2,534,409 | +0.07(+0.18%) |
Jun 06, 2018 | 36.33 | 36.41 | 3,445,403 | -0.73(-1.97%) | ||
Jun 05, 2018 | 37.59 | 37.59 | 37.06 | 37.14 | 2,600,905 | -0.43(-1.14%) |
Jun 04, 2018 | 38.10 | 38.27 | 37.48 | 37.57 | 3,380,320 | -0.41(-1.09%) |
Jun 01, 2018 | 38.77 | 38.77 | 37.94 | 37.98 | 2,961,112 | -0.81(-2.08%) |
May 31, 2018 | 38.55 | 39.01 | 38.54 | 38.79 | 3,387,601 | -0.02(-0.04%) |
May 30, 2018 | 38.49 | 38.91 | 38.39 | 38.80 | 2,871,707 | +0.27(+0.70%) |
May 29, 2018 | 38.75 | 38.84 | 38.24 | 38.54 | 4,508,572 | +0.18(+0.46%) |
May 25, 2018 | 38.36 | 38.36 | 38.36 | 0 | +0.31(+0.82%) | |
May 24, 2018 | 37.70 | 38.10 | 37.66 | 38.05 | 2,755,540 | +0.41(+1.09%) |
May 23, 2018 | 37.18 | 37.68 | 37.10 | 37.64 | 2,626,624 | +0.54(+1.45%) |
May 22, 2018 | 37.06 | 37.34 | 36.92 | 37.10 | 2,473,450 | +0.13(+0.34%) |
May 21, 2018 | 37.11 | 37.13 | 36.76 | 36.97 | 2,606,044 | -0.12(-0.32%) |
May 18, 2018 | 37.16 | 37.33 | 36.83 | 37.09 | 2,888,494 | +0.03(+0.07%) |
May 17, 2018 | 37.36 | 37.43 | 37.00 | 37.06 | 1,926,269 | -0.27(-0.72%) |
May 16, 2018 | 37.53 | 37.61 | 37.13 | 37.33 | 2,600,561 | -0.19(-0.52%) |
May 15, 2018 | 37.84 | 38.04 | 37.38 | 37.53 | 3,015,256 | -0.52(-1.37%) |
May 14, 2018 | 38.18 | 38.22 | 37.80 | 38.05 | 2,953,027 | -0.11(-0.29%) |
May 11, 2018 | 38.01 | 38.22 | 37.96 | 38.16 | 2,028,785 | +0.14(+0.38%) |
May 10, 2018 | 37.87 | 38.05 | 37.68 | 38.01 | 3,203,875 | +0.40(+1.07%) |
May 09, 2018 | 37.85 | 37.89 | 37.49 | 37.61 | 2,853,386 | -0.22(-0.58%) |
May 08, 2018 | 38.68 | 38.69 | 37.75 | 37.83 | 4,365,650 | -0.87(-2.24%) |
May 07, 2018 | 38.94 | 39.05 | 38.67 | 38.70 | 3,772,931 | -0.36(-0.93%) |
May 04, 2018 | 39.01 | 39.21 | 38.86 | 39.06 | 2,466,205 | -0.02(-0.04%) |
May 03, 2018 | 39.07 | 39.25 | 38.64 | 39.07 | 2,766,821 | -0.03(-0.07%) |
May 02, 2018 | 39.26 | 39.36 | 38.65 | 39.10 | 2,733,307 | -0.16(-0.40%) |
May 01, 2018 | 39.26 | 39.38 | 39.13 | 39.26 | 3,045,049 | -0.12(-0.30%) |
Apr 30, 2018 | 39.41 | 39.62 | 39.26 | 39.38 | 3,990,868 | +0.01(+0.02%) |
Apr 27, 2018 | 38.83 | 39.54 | 38.64 | 39.37 | 3,513,348 | +0.62(+1.59%) |
Apr 26, 2018 | 38.22 | 38.83 | 37.97 | 38.75 | 4,115,975 | +0.48(+1.26%) |
Apr 25, 2018 | 38.10 | 38.39 | 37.93 | 38.27 | 2,977,437 | +0.09(+0.24%) |
Apr 24, 2018 | 37.95 | 38.43 | 37.83 | 38.17 | 3,609,891 | +0.32(+0.84%) |
Apr 23, 2018 | 37.83 | 38.06 | 37.67 | 37.86 | 2,433,621 | +0.15(+0.40%) |
Apr 20, 2018 | 37.88 | 37.97 | 37.57 | 37.71 | 3,279,819 | -0.15(-0.40%) |
Apr 19, 2018 | 37.54 | 37.87 | 37.39 | 37.86 | 4,063,592 | +0.25(+0.67%) |
Apr 18, 2018 | 37.77 | 38.06 | 37.60 | 37.61 | 2,252,421 | -0.16(-0.42%) |
Apr 17, 2018 | 37.62 | 37.97 | 37.42 | 37.77 | 3,276,253 | +0.22(+0.58%) |
Apr 16, 2018 | 37.06 | 37.59 | 37.00 | 37.55 | 2,881,511 | +0.66(+1.79%) |
Apr 13, 2018 | 36.77 | 37.06 | 36.65 | 36.89 | 2,585,509 | +0.21(+0.57%) |
Apr 12, 2018 | 37.27 | 37.33 | 36.54 | 36.68 | 4,007,707 | -0.49(-1.32%) |
Apr 11, 2018 | 37.19 | 37.34 | 36.94 | 37.17 | 2,575,632 | -0.07(-0.18%) |
Apr 10, 2018 | 37.53 | 37.62 | 37.15 | 37.24 | 3,627,719 | -0.39(-1.04%) |
Apr 09, 2018 | 37.84 | 37.91 | 37.35 | 37.63 | 3,552,378 | -0.18(-0.49%) |
Apr 06, 2018 | 38.07 | 38.22 | 37.70 | 37.82 | 3,373,095 | -0.20(-0.53%) |
Apr 05, 2018 | 37.70 | 38.09 | 37.38 | 38.02 | 3,772,908 | +0.21(+0.55%) |
Apr 04, 2018 | 37.71 | 37.99 | 37.48 | 37.81 | 4,389,497 | +0.02(+0.07%) |
Apr 03, 2018 | 37.32 | 37.95 | 37.32 | 37.78 | 3,720,481 | +0.23(+0.60%) |
Apr 02, 2018 | 37.90 | 38.07 | 37.32 | 37.56 | 4,284,243 | -0.23(-0.62%) |
Mar 29, 2018 | 37.79 | 37.79 | 37.79 | 0 | +0.18(+0.49%) | |
Mar 28, 2018 | 37.52 | 37.78 | 37.27 | 37.61 | 5,056,422 | +0.27(+0.72%) |
Mar 27, 2018 | 36.61 | 37.55 | 36.45 | 37.34 | 3,789,809 | +0.78(+2.12%) |
Mar 26, 2018 | 36.21 | 36.58 | 36.14 | 36.56 | 3,444,812 | +0.48(+1.32%) |
Mar 23, 2018 | 36.54 | 37.02 | 36.01 | 36.09 | 2,991,642 | -0.58(-1.59%) |
Mar 22, 2018 | 36.51 | 37.26 | 36.51 | 36.67 | 4,078,066 | +0.12(+0.32%) |
Mar 21, 2018 | 36.73 | 37.04 | 36.42 | 36.56 | 2,696,906 | -0.15(-0.41%) |
Mar 20, 2018 | 36.71 | 36.89 | 36.56 | 36.71 | 2,534,358 | +0.01(+0.02%) |
Mar 19, 2018 | 36.93 | 37.04 | 36.46 | 36.70 | 3,670,467 | -0.25(-0.68%) |
Mar 16, 2018 | 36.57 | 37.06 | 36.45 | 36.95 | 10,990,599 | +0.48(+1.30%) |
Mar 15, 2018 | 36.16 | 36.60 | 36.11 | 36.47 | 3,991,897 | +0.33(+0.90%) |
Mar 14, 2018 | 35.94 | 36.28 | 35.89 | 36.15 | 2,348,821 | +0.30(+0.84%) |
Mar 13, 2018 | 36.06 | 36.19 | 35.70 | 35.85 | 2,167,771 | -0.11(-0.30%) |
Mar 12, 2018 | 35.82 | 36.06 | 35.77 | 35.96 | 3,237,603 | +0.19(+0.54%) |
Mar 09, 2018 | 35.52 | 35.77 | 35.47 | 35.76 | 2,519,411 | +0.25(+0.70%) |
Mar 08, 2018 | 35.46 | 35.65 | 35.40 | 35.51 | 2,540,562 | +0.06(+0.16%) |
Mar 07, 2018 | 35.26 | 35.45 | 2,858,133 | -0.17(-0.47%) | ||
Mar 06, 2018 | 36.07 | 36.07 | 35.47 | 35.62 | 3,029,925 | -0.50(-1.39%) |
Mar 05, 2018 | 35.53 | 36.25 | 35.42 | 36.12 | 4,009,029 | +0.58(+1.64%) |
Mar 02, 2018 | 35.36 | 35.72 | 35.23 | 35.54 | 5,094,869 | +0.19(+0.54%) |
Mar 01, 2018 | 35.45 | 35.89 | 35.03 | 35.35 | 3,770,946 | -0.08(-0.21%) |
Feb 28, 2018 | 35.71 | 35.84 | 35.42 | 35.42 | 3,930,059 | -0.25(-0.70%) |
Feb 27, 2018 | 36.67 | 36.67 | 35.67 | 35.67 | 3,790,454 | -0.85(-2.33%) |
Feb 26, 2018 | 36.91 | 36.98 | 36.42 | 36.52 | 3,575,797 | -0.08(-0.21%) |
Feb 23, 2018 | 35.95 | 36.61 | 35.88 | 36.60 | 4,696,346 | +0.71(+1.98%) |
Feb 22, 2018 | 36.00 | 36.21 | 35.76 | 35.89 | 2,775,027 | -0.01(-0.02%) |
Feb 21, 2018 | 36.21 | 36.68 | 35.88 | 35.90 | 4,481,339 | -0.28(-0.78%) |
Feb 20, 2018 | 36.78 | 37.02 | 36.08 | 36.18 | 2,773,809 | -0.70(-1.90%) |
Feb 16, 2018 | 36.88 | 36.88 | 36.88 | 0 | +0.38(+1.05%) | |
Feb 15, 2018 | 35.77 | 36.52 | 35.61 | 36.50 | 4,396,896 | +1.00(+2.81%) |
Feb 14, 2018 | 35.52 | 35.84 | 35.06 | 35.50 | 6,041,107 | -0.12(-0.35%) |
Feb 13, 2018 | 35.35 | 35.76 | 35.12 | 35.62 | 3,674,507 | +0.14(+0.40%) |
Feb 12, 2018 | 35.45 | 35.69 | 35.10 | 35.48 | 3,191,120 | +0.07(+0.21%) |
Feb 09, 2018 | 34.64 | 35.68 | 33.50 | 35.41 | 7,127,428 | +0.84(+2.44%) |
Feb 08, 2018 | 34.76 | 35.29 | 34.51 | 34.56 | 6,705,889 | -0.32(-0.93%) |
Feb 07, 2018 | 34.90 | 35.37 | 34.81 | 34.89 | 4,143,209 | +0.00(+0.00%) |
Feb 06, 2018 | 35.01 | 35.15 | 34.17 | 34.89 | 6,419,862 | -0.74(-2.07%) |
Feb 05, 2018 | 35.81 | 36.15 | 35.34 | 35.62 | 4,253,891 | -0.36(-0.99%) |
Feb 02, 2018 | 36.35 | 36.66 | 35.97 | 35.98 | 5,351,809 | -0.56(-1.54%) |
Feb 01, 2018 | 37.00 | 37.22 | 36.47 | 36.54 | 4,581,865 | -0.49(-1.32%) |
Jan 31, 2018 | 36.71 | 37.10 | 36.52 | 37.03 | 4,472,701 | +0.36(+0.97%) |
Jan 30, 2018 | 36.59 | 36.78 | 36.38 | 36.67 | 2,492,245 | +0.18(+0.50%) |
Jan 29, 2018 | 36.96 | 36.99 | 36.44 | 36.49 | 3,171,323 | -0.57(-1.54%) |
Jan 26, 2018 | 37.28 | 37.31 | 36.65 | 37.06 | 5,451,507 | -0.17(-0.47%) |
Jan 25, 2018 | 36.62 | 37.30 | 36.59 | 37.24 | 2,651,027 | +0.61(+1.67%) |
Jan 24, 2018 | 36.71 | 36.81 | 36.58 | 36.62 | 1,723,412 | -0.17(-0.45%) |
Jan 23, 2018 | 36.58 | 37.06 | 36.52 | 36.79 | 2,437,572 | +0.25(+0.68%) |
Jan 22, 2018 | 36.68 | 36.89 | 36.42 | 36.54 | 2,785,598 | +0.09(+0.25%) |
Jan 19, 2018 | 36.57 | 36.84 | 36.33 | 36.45 | 2,319,521 | -0.04(-0.11%) |
Jan 18, 2018 | 36.73 | 36.86 | 36.19 | 36.49 | 3,489,672 | -0.37(-1.01%) |
Jan 17, 2018 | 36.72 | 36.98 | 36.60 | 36.86 | 2,308,385 | +0.24(+0.66%) |
Jan 16, 2018 | 36.53 | 36.95 | 36.38 | 36.62 | 4,296,813 | +0.21(+0.57%) |
Jan 12, 2018 | 36.42 | 36.42 | 36.42 | 0 | -0.31(-0.86%) | |
Jan 11, 2018 | 37.22 | 37.36 | 36.63 | 36.73 | 3,403,886 | -0.49(-1.31%) |
Jan 10, 2018 | 37.17 | 37.22 | 2,713,641 | -0.60(-1.60%) | ||
Jan 09, 2018 | 38.26 | 38.36 | 37.78 | 37.82 | 2,486,829 | -0.52(-1.36%) |
Jan 08, 2018 | 37.98 | 38.37 | 37.87 | 38.34 | 2,721,594 | +0.44(+1.16%) |
Jan 05, 2018 | 38.25 | 38.34 | 37.79 | 37.91 | 3,140,031 | -0.27(-0.72%) |
Jan 04, 2018 | 38.53 | 38.69 | 38.11 | 38.18 | 2,072,537 | -0.43(-1.11%) |
Jan 03, 2018 | 38.70 | 39.08 | 38.55 | 38.61 | 2,342,254 | -0.24(-0.62%) |
Jan 02, 2018 | 39.21 | 39.25 | 38.78 | 38.85 | 2,041,557 | -0.29(-0.74%) |
Dec 29, 2017 | 39.14 | 39.14 | 39.14 | 0 | -0.07(-0.19%) | |
Dec 28, 2017 | 39.17 | 39.24 | 38.94 | 39.21 | 1,312,967 | +0.15(+0.38%) |
Dec 27, 2017 | 38.87 | 39.06 | 38.73 | 39.06 | 1,643,647 | +0.33(+0.85%) |
Dec 26, 2017 | 39.13 | 39.26 | 38.73 | 38.73 | 1,098,370 | -0.45(-1.14%) |
Dec 22, 2017 | 39.24 | 39.27 | 39.10 | 39.18 | 1,663,842 | +0.07(+0.19%) |
Dec 21, 2017 | 38.92 | 39.26 | 38.69 | 39.11 | 2,992,273 | +0.08(+0.21%) |
Dec 20, 2017 | 39.46 | 39.52 | 38.97 | 39.02 | 2,891,930 | -0.46(-1.17%) |
Dec 19, 2017 | 40.31 | 40.31 | 39.47 | 39.49 | 3,078,928 | -0.77(-1.91%) |
Dec 18, 2017 | 40.91 | 40.91 | 40.19 | 40.26 | 1,954,113 | -0.50(-1.22%) |
Dec 15, 2017 | 40.70 | 40.90 | 40.58 | 40.75 | 3,258,626 | +0.15(+0.37%) |
Dec 14, 2017 | 40.55 | 40.86 | 40.33 | 40.60 | 1,510,087 | -0.15(-0.37%) |
Dec 13, 2017 | 40.74 | 40.97 | 40.58 | 40.75 | 1,855,040 | +0.07(+0.16%) |
Dec 12, 2017 | 40.69 | 41.50 | 40.68 | 40.69 | 2,073,545 | -0.76(-1.84%) |
Dec 11, 2017 | 41.13 | 41.46 | 41.00 | 41.45 | 2,397,667 | +0.18(+0.44%) |
Dec 08, 2017 | 40.97 | 41.30 | 40.83 | 41.27 | 3,434,741 | +0.24(+0.58%) |
Dec 07, 2017 | 40.92 | 41.03 | 40.64 | 41.03 | 2,318,292 | +0.14(+0.34%) |
Dec 06, 2017 | 40.92 | 41.01 | 40.70 | 40.89 | 1,703,332 | +0.08(+0.20%) |
Dec 05, 2017 | 41.23 | 41.25 | 40.59 | 40.80 | 2,406,515 | -0.37(-0.90%) |
Dec 04, 2017 | 41.30 | 41.30 | 41.02 | 41.17 | 2,135,843 | +0.02(+0.04%) |
Dec 01, 2017 | 41.45 | 41.58 | 41.04 | 41.16 | 2,784,507 | -0.13(-0.32%) |
Nov 30, 2017 | 41.11 | 41.41 | 40.64 | 41.29 | 4,488,343 | +0.24(+0.58%) |
Nov 29, 2017 | 41.07 | 41.45 | 40.98 | 41.05 | 2,717,516 | -0.07(-0.18%) |
Nov 28, 2017 | 41.17 | 41.36 | 41.08 | 41.13 | 2,362,098 | -0.04(-0.10%) |
Nov 27, 2017 | 41.06 | 41.25 | 40.89 | 41.17 | 1,896,111 | +0.26(+0.63%) |
Nov 24, 2017 | 40.97 | 41.13 | 40.91 | 40.91 | 525,955 | +0.03(+0.08%) |
Nov 22, 2017 | 40.89 | 40.99 | 40.76 | 40.88 | 1,303,501 | -0.07(-0.16%) |
Nov 21, 2017 | 40.98 | 41.08 | 40.87 | 40.94 | 1,732,396 | +0.06(+0.14%) |
Nov 20, 2017 | 41.06 | 41.17 | 40.84 | 40.89 | 1,639,693 | -0.15(-0.36%) |
Nov 17, 2017 | 41.41 | 41.59 | 40.98 | 41.03 | 1,968,423 | -0.48(-1.16%) |
Nov 16, 2017 | 41.46 | 41.62 | 41.37 | 41.51 | 1,630,835 | -0.04(-0.10%) |
Nov 15, 2017 | 41.89 | 42.08 | 41.54 | 41.56 | 2,459,138 | -0.27(-0.65%) |
Nov 14, 2017 | 41.03 | 41.96 | 41.03 | 41.83 | 3,963,028 | +0.76(+1.85%) |
Nov 13, 2017 | 40.84 | 41.25 | 40.79 | 41.07 | 2,266,911 | +0.30(+0.73%) |
Nov 10, 2017 | 40.56 | 40.84 | 40.47 | 40.77 | 2,429,616 | -0.01(-0.02%) |
Nov 09, 2017 | 40.55 | 40.89 | 40.45 | 40.78 | 2,831,750 | +0.12(+0.31%) |
Nov 08, 2017 | 40.37 | 40.69 | 40.31 | 40.65 | 3,527,432 | +0.18(+0.45%) |
Nov 07, 2017 | 39.83 | 40.49 | 39.59 | 40.47 | 2,616,872 | +0.71(+1.79%) |
Nov 06, 2017 | 39.88 | 40.07 | 39.71 | 39.76 | 2,276,512 | -0.07(-0.17%) |
Nov 03, 2017 | 39.77 | 40.16 | 39.73 | 39.83 | 2,756,772 | +0.01(+0.02%) |
Nov 02, 2017 | 39.58 | 39.93 | 39.52 | 39.82 | 2,509,194 | +0.32(+0.80%) |
Nov 01, 2017 | 39.85 | 40.01 | 39.35 | 39.50 | 2,503,420 | -0.25(-0.62%) |
Oct 31, 2017 | 39.21 | 39.81 | 39.21 | 39.75 | 3,350,903 | +0.47(+1.19%) |
Oct 30, 2017 | 39.56 | 39.68 | 39.22 | 39.28 | 4,103,489 | -0.33(-0.83%) |
Oct 27, 2017 | 39.39 | 39.75 | 39.25 | 39.61 | 2,056,484 | +0.21(+0.54%) |
Oct 26, 2017 | 39.81 | 40.20 | 39.36 | 39.39 | 2,902,905 | -0.02(-0.06%) |
Oct 25, 2017 | 39.61 | 39.70 | 39.07 | 39.42 | 3,312,897 | -0.37(-0.93%) |
Oct 24, 2017 | 39.81 | 39.83 | 39.52 | 39.79 | 1,923,586 | +0.17(+0.44%) |
Oct 23, 2017 | 39.67 | 39.71 | 39.46 | 39.62 | 1,658,429 | +0.02(+0.06%) |
Oct 20, 2017 | 39.55 | 39.67 | 39.41 | 39.59 | 1,467,004 | -0.01(-0.02%) |
Oct 19, 2017 | 39.35 | 39.62 | 39.23 | 39.60 | 1,872,445 | +0.31(+0.79%) |
Oct 18, 2017 | 39.16 | 39.32 | 38.98 | 39.29 | 2,485,184 | +0.00(+0.00%) |
Oct 17, 2017 | 38.84 | 39.31 | 38.79 | 39.29 | 1,620,268 | +0.33(+0.84%) |
Oct 16, 2017 | 38.98 | 39.15 | 38.78 | 38.96 | 1,385,387 | -0.11(-0.27%) |
Oct 13, 2017 | 39.31 | 39.51 | 38.98 | 39.07 | 1,349,329 | -0.15(-0.38%) |
Oct 12, 2017 | 38.94 | 39.21 | 38.94 | 39.21 | 1,813,435 | +0.30(+0.78%) |
Oct 11, 2017 | 38.62 | 39.02 | 38.60 | 38.91 | 3,097,966 | +0.29(+0.74%) |
Oct 10, 2017 | 38.25 | 38.64 | 38.12 | 38.62 | 3,204,350 | +0.43(+1.12%) |
Oct 09, 2017 | 38.15 | 38.31 | 38.06 | 38.19 | 1,287,256 | +0.15(+0.39%) |
Oct 06, 2017 | 38.10 | 38.21 | 37.92 | 38.05 | 3,054,731 | -0.19(-0.49%) |
Oct 05, 2017 | 38.24 | 38.29 | 37.92 | 38.24 | 3,381,627 | +0.03(+0.09%) |
Oct 04, 2017 | 37.80 | 38.21 | 37.65 | 38.20 | 2,470,843 | +0.43(+1.13%) |
Oct 03, 2017 | 38.11 | 38.11 | 37.69 | 37.78 | 2,343,267 | -0.37(-0.97%) |
Oct 02, 2017 | 38.15 | 38.27 | 37.88 | 38.15 | 1,776,700 | +0.08(+0.22%) |
Sep 29, 2017 | 38.10 | 38.22 | 37.95 | 38.06 | 1,825,126 | -0.02(-0.06%) |
Sep 28, 2017 | 37.91 | 38.18 | 37.74 | 38.09 | 1,486,601 | +0.10(+0.26%) |
Sep 27, 2017 | 38.36 | 38.44 | 37.73 | 37.99 | 1,776,519 | -0.58(-1.51%) |
Sep 26, 2017 | 38.61 | 38.67 | 38.35 | 38.57 | 2,173,964 | -0.13(-0.34%) |
Sep 25, 2017 | 38.15 | 38.70 | 38.10 | 38.70 | 2,819,573 | +0.52(+1.36%) |
Sep 22, 2017 | 38.87 | 38.87 | 38.02 | 38.19 | 3,375,749 | -0.48(-1.25%) |
Sep 21, 2017 | 38.56 | 38.92 | 38.56 | 38.67 | 1,794,950 | -0.01(-0.02%) |
Sep 20, 2017 | 39.03 | 39.14 | 38.62 | 38.68 | 5,372,278 | -0.26(-0.68%) |
Sep 19, 2017 | 39.18 | 39.21 | 38.93 | 38.94 | 2,797,922 | -0.20(-0.50%) |
Sep 18, 2017 | 39.33 | 39.41 | 38.83 | 39.14 | 2,683,348 | -0.20(-0.50%) |
Sep 15, 2017 | 39.25 | 39.37 | 39.02 | 39.34 | 3,947,968 | -0.02(-0.04%) |
Sep 14, 2017 | 38.96 | 39.36 | 38.84 | 39.35 | 3,064,596 | +0.32(+0.82%) |
Sep 13, 2017 | 39.44 | 39.51 | 39.02 | 39.03 | 3,211,814 | -0.48(-1.21%) |
Sep 12, 2017 | 40.31 | 40.34 | 39.39 | 39.51 | 1,975,282 | -0.84(-2.08%) |
Sep 11, 2017 | 39.95 | 40.36 | 39.89 | 40.35 | 1,591,788 | +0.36(+0.90%) |
Sep 08, 2017 | 39.80 | 40.08 | 39.70 | 39.99 | 1,860,247 | +0.16(+0.41%) |
Sep 07, 2017 | 39.68 | 39.88 | 39.59 | 39.82 | 1,305,526 | +0.23(+0.58%) |
Sep 06, 2017 | 39.87 | 39.87 | 39.48 | 39.59 | 1,210,944 | -0.21(-0.52%) |
Sep 05, 2017 | 39.85 | 39.85 | 39.59 | 39.80 | 1,410,349 | +0.01(+0.02%) |
Sep 01, 2017 | 39.96 | 39.99 | 39.71 | 39.79 | 1,221,736 | -0.10(-0.25%) |
Aug 31, 2017 | 39.95 | 40.02 | 39.85 | 39.89 | 1,923,416 | -0.02(-0.06%) |
Aug 30, 2017 | 39.99 | 40.07 | 39.86 | 39.91 | 1,076,647 | -0.14(-0.35%) |
Aug 29, 2017 | 40.06 | 40.19 | 39.93 | 40.05 | 1,098,879 | +0.09(+0.23%) |
Aug 28, 2017 | 39.91 | 40.02 | 39.78 | 39.96 | 1,441,520 | +0.11(+0.27%) |
Aug 25, 2017 | 39.84 | 40.06 | 39.77 | 39.85 | 1,733,563 | +0.13(+0.33%) |
Aug 24, 2017 | 39.91 | 39.97 | 39.72 | 39.72 | 1,410,654 | -0.20(-0.49%) |
Aug 23, 2017 | 39.67 | 39.93 | 39.56 | 39.92 | 1,107,332 | +0.26(+0.66%) |
Aug 22, 2017 | 39.65 | 39.72 | 39.52 | 39.66 | 1,718,680 | -0.02(-0.04%) |
Aug 21, 2017 | 39.63 | 39.76 | 39.54 | 39.67 | 1,146,848 | +0.06(+0.15%) |
Aug 18, 2017 | 39.32 | 39.85 | 39.12 | 39.62 | 4,086,915 | +0.30(+0.77%) |
Aug 17, 2017 | 39.45 | 39.55 | 39.25 | 39.31 | 2,078,601 | -0.14(-0.35%) |
Aug 16, 2017 | 39.33 | 39.46 | 39.20 | 39.45 | 1,285,791 | +0.21(+0.52%) |
Aug 15, 2017 | 38.88 | 39.27 | 38.77 | 39.25 | 1,053,549 | +0.25(+0.63%) |
Aug 14, 2017 | 38.92 | 39.07 | 38.87 | 39.00 | 1,657,084 | +0.12(+0.32%) |
Aug 11, 2017 | 39.03 | 39.07 | 38.71 | 38.88 | 1,453,313 | -0.14(-0.36%) |
Aug 10, 2017 | 38.90 | 39.07 | 38.70 | 39.02 | 1,658,783 | +0.08(+0.21%) |
Aug 09, 2017 | 39.08 | 39.08 | 38.86 | 38.93 | 2,422,323 | -0.03(-0.08%) |
Aug 08, 2017 | 38.70 | 38.97 | 38.68 | 38.97 | 1,673,187 | +0.19(+0.49%) |
Aug 07, 2017 | 38.65 | 38.78 | 38.53 | 38.78 | 1,396,829 | +0.13(+0.34%) |
Aug 04, 2017 | 38.52 | 38.69 | 38.33 | 38.65 | 2,488,475 | +0.01(+0.02%) |
Aug 03, 2017 | 38.22 | 38.68 | 38.21 | 38.64 | 1,871,501 | +0.31(+0.81%) |
Aug 02, 2017 | 38.02 | 38.33 | 37.78 | 38.33 | 1,770,635 | +0.27(+0.72%) |