Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.22 | 45.22 | 45.22 | 0 | +0.10(+0.21%) | |
Aug 30, 2018 | 45.44 | 45.44 | 45.03 | 45.13 | 103,586 | -0.21(-0.47%) |
Aug 29, 2018 | 45.29 | 45.44 | 45.03 | 45.34 | 178,903 | +0.01(+0.02%) |
Aug 28, 2018 | 44.78 | 45.40 | 44.59 | 45.33 | 253,091 | +0.51(+1.13%) |
Aug 27, 2018 | 44.87 | 44.94 | 44.55 | 44.83 | 186,276 | -0.04(-0.09%) |
Aug 24, 2018 | 44.71 | 45.02 | 44.42 | 44.87 | 111,560 | +0.23(+0.51%) |
Aug 23, 2018 | 44.58 | 44.77 | 44.40 | 44.64 | 141,621 | +0.08(+0.18%) |
Aug 22, 2018 | 44.64 | 45.20 | 44.19 | 44.56 | 107,258 | -0.06(-0.12%) |
Aug 21, 2018 | 44.41 | 44.61 | 44.33 | 44.61 | 188,852 | +0.13(+0.30%) |
Aug 20, 2018 | 44.41 | 44.60 | 44.23 | 44.48 | 186,186 | +0.19(+0.43%) |
Aug 17, 2018 | 43.90 | 44.45 | 43.88 | 44.29 | 115,094 | +0.35(+0.79%) |
Aug 16, 2018 | 43.19 | 43.98 | 43.17 | 43.94 | 120,600 | +0.63(+1.46%) |
Aug 15, 2018 | 43.16 | 43.41 | 43.09 | 43.30 | 158,054 | +0.17(+0.40%) |
Aug 14, 2018 | 42.55 | 43.24 | 42.51 | 43.13 | 131,566 | +0.64(+1.51%) |
Aug 13, 2018 | 42.61 | 43.09 | 42.34 | 42.49 | 187,302 | -0.09(-0.20%) |
Aug 10, 2018 | 42.92 | 43.31 | 42.54 | 42.58 | 162,293 | -0.38(-0.89%) |
Aug 09, 2018 | 42.72 | 43.14 | 42.71 | 42.96 | 124,439 | +0.36(+0.84%) |
Aug 08, 2018 | 42.67 | 42.73 | 42.33 | 42.60 | 121,911 | +0.10(+0.24%) |
Aug 07, 2018 | 42.69 | 42.69 | 41.97 | 42.50 | 202,355 | -0.26(-0.61%) |
Aug 06, 2018 | 42.81 | 43.02 | 42.64 | 42.76 | 74,911 | -0.09(-0.20%) |
Aug 03, 2018 | 42.62 | 43.03 | 42.62 | 42.84 | 107,648 | +0.19(+0.45%) |
Aug 02, 2018 | 42.54 | 42.97 | 42.22 | 42.65 | 122,550 | +0.06(+0.15%) |
Aug 01, 2018 | 41.93 | 42.67 | 41.25 | 42.59 | 164,385 | +0.40(+0.96%) |
Jul 31, 2018 | 41.81 | 42.54 | 41.81 | 42.19 | 234,944 | +0.56(+1.35%) |
Jul 30, 2018 | 41.55 | 41.81 | 41.15 | 41.62 | 187,713 | +0.25(+0.61%) |
Jul 27, 2018 | 42.39 | 42.39 | 41.09 | 41.37 | 359,796 | -0.93(-2.21%) |
Jul 26, 2018 | 42.31 | 42.61 | 42.19 | 42.31 | 211,553 | +0.21(+0.51%) |
Jul 25, 2018 | 41.72 | 42.54 | 41.68 | 42.09 | 224,424 | +0.32(+0.78%) |
Jul 24, 2018 | 43.23 | 43.23 | 41.11 | 41.77 | 267,288 | -0.25(-0.60%) |
Jul 23, 2018 | 42.47 | 42.47 | 41.69 | 42.02 | 161,688 | -0.36(-0.86%) |
Jul 20, 2018 | 43.26 | 43.26 | 42.28 | 42.39 | 210,535 | -0.74(-1.71%) |
Jul 19, 2018 | 42.09 | 43.34 | 42.00 | 43.12 | 261,864 | +1.02(+2.43%) |
Jul 18, 2018 | 42.10 | 42.21 | 41.70 | 42.10 | 124,162 | -0.17(-0.39%) |
Jul 17, 2018 | 42.69 | 42.77 | 42.16 | 42.27 | 132,565 | -0.36(-0.84%) |
Jul 16, 2018 | 42.87 | 42.90 | 42.44 | 42.62 | 171,114 | -0.25(-0.59%) |
Jul 13, 2018 | 43.03 | 43.11 | 42.77 | 42.88 | 171,225 | -0.02(-0.06%) |
Jul 12, 2018 | 42.89 | 43.15 | 42.79 | 42.90 | 183,662 | +0.04(+0.09%) |
Jul 11, 2018 | 42.50 | 42.99 | 42.50 | 42.86 | 209,908 | +0.29(+0.67%) |
Jul 10, 2018 | 42.61 | 42.80 | 42.28 | 42.58 | 200,812 | -0.01(-0.02%) |
Jul 09, 2018 | 42.92 | 42.92 | 42.21 | 42.58 | 193,824 | -0.40(-0.94%) |
Jul 06, 2018 | 42.73 | 43.01 | 42.68 | 42.99 | 127,944 | +0.32(+0.74%) |
Jul 05, 2018 | 42.35 | 42.68 | 42.04 | 42.67 | 231,239 | +0.36(+0.84%) |
Jul 03, 2018 | 42.31 | 42.31 | 42.31 | 0 | +0.43(+1.02%) | |
Jul 02, 2018 | 41.90 | 42.23 | 41.35 | 41.89 | 195,060 | +0.07(+0.17%) |
Jun 29, 2018 | 41.70 | 42.01 | 41.51 | 41.81 | 331,722 | -0.03(-0.08%) |
Jun 28, 2018 | 42.13 | 42.15 | 41.43 | 41.85 | 389,385 | -0.30(-0.71%) |
Jun 27, 2018 | 42.16 | 42.44 | 42.12 | 42.15 | 205,591 | -0.12(-0.28%) |
Jun 26, 2018 | 42.08 | 42.48 | 42.01 | 42.27 | 183,397 | +0.16(+0.39%) |
Jun 25, 2018 | 42.27 | 42.46 | 41.97 | 42.10 | 281,833 | -0.05(-0.11%) |
Jun 22, 2018 | 42.12 | 42.30 | 41.90 | 42.15 | 546,957 | +0.05(+0.11%) |
Jun 21, 2018 | 42.27 | 42.47 | 41.93 | 42.10 | 269,352 | -0.05(-0.13%) |
Jun 20, 2018 | 41.98 | 42.34 | 41.84 | 42.16 | 262,929 | +0.24(+0.56%) |
Jun 19, 2018 | 41.86 | 42.13 | 41.76 | 41.92 | 136,164 | +0.03(+0.07%) |
Jun 18, 2018 | 42.15 | 42.27 | 41.72 | 41.89 | 213,711 | -0.38(-0.91%) |
Jun 15, 2018 | 42.21 | 42.10 | 42.27 | 419,249 | +0.06(+0.15%) | |
Jun 14, 2018 | 41.87 | 42.37 | 41.75 | 42.21 | 243,544 | +0.49(+1.17%) |
Jun 13, 2018 | 42.40 | 42.48 | 41.47 | 41.72 | 312,854 | -0.54(-1.28%) |
Jun 12, 2018 | 41.70 | 42.46 | 41.60 | 42.27 | 159,947 | +0.39(+0.94%) |
Jun 11, 2018 | 41.68 | 41.94 | 41.43 | 41.87 | 149,213 | +0.05(+0.11%) |
Jun 08, 2018 | 41.79 | 42.19 | 41.75 | 41.83 | 140,313 | -0.02(-0.04%) |
Jun 07, 2018 | 41.77 | 41.89 | 41.45 | 41.84 | 145,169 | +0.07(+0.17%) |
Jun 06, 2018 | 41.77 | 166,461 | +0.08(+0.19%) | |||
Jun 05, 2018 | 41.57 | 41.85 | 41.39 | 41.69 | 200,565 | +0.19(+0.45%) |
Jun 04, 2018 | 41.17 | 41.54 | 40.90 | 41.50 | 233,601 | +0.45(+1.11%) |
Jun 01, 2018 | 41.66 | 41.73 | 41.03 | 41.05 | 254,928 | -0.48(-1.15%) |
May 31, 2018 | 41.66 | 41.78 | 41.36 | 41.53 | 312,314 | -0.14(-0.34%) |
May 30, 2018 | 41.61 | 42.18 | 41.45 | 41.67 | 340,868 | +0.05(+0.13%) |
May 29, 2018 | 40.79 | 41.68 | 40.63 | 41.61 | 371,866 | +0.82(+2.00%) |
May 25, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.45(+1.13%) | |
May 24, 2018 | 40.56 | 40.56 | 40.18 | 40.34 | 311,328 | -0.12(-0.29%) |
May 23, 2018 | 39.53 | 40.55 | 39.53 | 40.46 | 225,472 | +0.97(+2.46%) |
May 22, 2018 | 39.41 | 39.75 | 39.22 | 39.49 | 421,870 | -0.01(-0.02%) |
May 21, 2018 | 39.09 | 39.75 | 38.90 | 39.50 | 336,887 | +0.43(+1.10%) |
May 18, 2018 | 39.06 | 39.28 | 38.92 | 39.06 | 279,448 | +0.14(+0.36%) |
May 17, 2018 | 39.22 | 39.42 | 38.82 | 38.92 | 238,634 | -0.30(-0.76%) |
May 16, 2018 | 39.48 | 39.71 | 39.15 | 39.22 | 312,897 | +0.05(+0.14%) |
May 15, 2018 | 39.43 | 39.43 | 38.73 | 39.17 | 387,848 | -0.54(-1.36%) |
May 14, 2018 | 40.21 | 40.21 | 39.67 | 39.71 | 419,589 | -0.45(-1.11%) |
May 11, 2018 | 40.08 | 40.25 | 39.83 | 40.15 | 226,923 | +0.05(+0.14%) |
May 10, 2018 | 40.06 | 40.11 | 39.74 | 40.10 | 178,610 | +0.20(+0.49%) |
May 09, 2018 | 39.32 | 39.96 | 39.16 | 39.90 | 179,163 | +0.48(+1.21%) |
May 08, 2018 | 39.37 | 39.48 | 39.12 | 39.43 | 165,519 | +0.03(+0.08%) |
May 07, 2018 | 38.84 | 39.50 | 38.84 | 39.39 | 176,152 | +0.39(+1.01%) |
May 04, 2018 | 38.39 | 39.28 | 38.27 | 39.00 | 385,553 | +0.56(+1.47%) |
May 03, 2018 | 38.38 | 38.59 | 38.19 | 38.44 | 185,198 | +0.03(+0.08%) |
May 02, 2018 | 38.63 | 38.74 | 38.11 | 38.41 | 182,118 | -0.28(-0.73%) |
May 01, 2018 | 38.39 | 38.98 | 38.12 | 38.69 | 195,852 | +0.35(+0.90%) |
Apr 30, 2018 | 38.84 | 38.99 | 38.25 | 38.34 | 281,719 | -0.46(-1.19%) |
Apr 27, 2018 | 38.11 | 38.90 | 38.06 | 38.81 | 226,426 | +0.73(+1.92%) |
Apr 26, 2018 | 37.70 | 38.32 | 37.53 | 38.08 | 273,304 | +0.59(+1.57%) |
Apr 25, 2018 | 37.53 | 37.63 | 37.04 | 37.49 | 224,485 | -0.10(-0.27%) |
Apr 24, 2018 | 38.63 | 38.71 | 37.16 | 37.59 | 423,482 | +0.16(+0.42%) |
Apr 23, 2018 | 37.73 | 37.79 | 37.27 | 37.43 | 302,174 | -0.29(-0.77%) |
Apr 20, 2018 | 38.33 | 38.41 | 37.68 | 37.72 | 193,540 | -0.66(-1.72%) |
Apr 19, 2018 | 38.95 | 38.95 | 37.94 | 38.38 | 278,824 | -0.59(-1.51%) |
Apr 18, 2018 | 39.01 | 39.13 | 38.81 | 38.97 | 192,688 | +0.02(+0.04%) |
Apr 17, 2018 | 38.54 | 39.12 | 38.37 | 38.95 | 271,086 | +0.57(+1.49%) |
Apr 16, 2018 | 38.04 | 38.49 | 37.81 | 38.38 | 208,623 | +0.39(+1.03%) |
Apr 13, 2018 | 37.64 | 38.01 | 37.40 | 37.99 | 163,399 | +0.43(+1.15%) |
Apr 12, 2018 | 38.40 | 38.42 | 37.39 | 37.56 | 221,714 | -0.80(-2.09%) |
Apr 11, 2018 | 38.46 | 38.75 | 38.25 | 38.36 | 470,681 | -0.22(-0.57%) |
Apr 10, 2018 | 38.81 | 38.86 | 38.23 | 38.58 | 302,481 | -0.07(-0.18%) |
Apr 09, 2018 | 38.84 | 39.06 | 38.48 | 38.65 | 365,362 | -0.18(-0.46%) |
Apr 06, 2018 | 38.58 | 39.09 | 38.58 | 38.83 | 411,344 | +0.25(+0.65%) |
Apr 05, 2018 | 38.79 | 38.91 | 38.12 | 38.58 | 230,751 | -0.07(-0.18%) |
Apr 04, 2018 | 38.04 | 38.77 | 37.84 | 38.65 | 347,690 | +0.40(+1.05%) |
Apr 03, 2018 | 37.50 | 38.41 | 37.17 | 38.25 | 341,461 | +0.87(+2.33%) |
Apr 02, 2018 | 37.58 | 37.81 | 37.09 | 37.38 | 333,872 | -0.31(-0.81%) |
Mar 29, 2018 | 37.68 | 37.68 | 37.68 | 0 | -0.13(-0.33%) | |
Mar 28, 2018 | 36.90 | 37.96 | 36.90 | 37.81 | 380,839 | +1.03(+2.79%) |
Mar 27, 2018 | 36.62 | 37.14 | 36.17 | 36.78 | 360,661 | +0.30(+0.83%) |
Mar 26, 2018 | 36.29 | 36.54 | 35.90 | 36.48 | 379,444 | +0.40(+1.12%) |
Mar 23, 2018 | 36.99 | 37.03 | 35.96 | 36.08 | 338,588 | -0.81(-2.19%) |
Mar 22, 2018 | 36.46 | 37.43 | 36.46 | 36.88 | 700,662 | +0.33(+0.89%) |
Mar 21, 2018 | 36.83 | 37.09 | 36.37 | 36.56 | 327,644 | -0.25(-0.67%) |
Mar 20, 2018 | 37.05 | 37.05 | 36.34 | 36.81 | 412,994 | -0.16(-0.42%) |
Mar 19, 2018 | 37.21 | 37.21 | 36.63 | 36.96 | 282,942 | -0.27(-0.73%) |
Mar 16, 2018 | 37.21 | 37.34 | 36.76 | 37.23 | 998,648 | +0.05(+0.15%) |
Mar 15, 2018 | 37.23 | 37.50 | 37.10 | 37.18 | 631,343 | -0.03(-0.08%) |
Mar 14, 2018 | 37.05 | 37.24 | 37.05 | 37.21 | 2,399,413 | -1.00(-2.62%) |
Mar 13, 2018 | 38.56 | 38.71 | 38.09 | 38.21 | 180,188 | -0.18(-0.46%) |
Mar 12, 2018 | 37.98 | 38.61 | 37.95 | 38.39 | 198,647 | +0.37(+0.98%) |
Mar 09, 2018 | 37.90 | 38.03 | 37.48 | 38.02 | 216,952 | +0.09(+0.25%) |
Mar 08, 2018 | 38.36 | 38.36 | 37.74 | 37.92 | 167,080 | -0.32(-0.83%) |
Mar 07, 2018 | 38.35 | 38.24 | 191,982 | +0.43(+1.15%) | ||
Mar 06, 2018 | 37.08 | 37.92 | 36.70 | 37.81 | 233,913 | +0.80(+2.16%) |
Mar 05, 2018 | 37.27 | 37.55 | 36.67 | 37.01 | 283,207 | -0.40(-1.08%) |
Mar 02, 2018 | 36.75 | 37.43 | 36.33 | 37.41 | 323,431 | +0.76(+2.07%) |
Mar 01, 2018 | 36.56 | 36.93 | 36.35 | 36.65 | 280,421 | +0.11(+0.30%) |
Feb 28, 2018 | 36.84 | 36.96 | 36.51 | 36.54 | 243,298 | -0.03(-0.09%) |
Feb 27, 2018 | 36.76 | 37.20 | 36.56 | 36.57 | 300,685 | -0.32(-0.86%) |
Feb 26, 2018 | 37.18 | 37.24 | 36.54 | 36.89 | 390,226 | -0.14(-0.38%) |
Feb 23, 2018 | 35.80 | 37.19 | 35.03 | 37.03 | 369,663 | +1.40(+3.94%) |
Feb 22, 2018 | 35.11 | 35.63 | 35.01 | 35.63 | 241,964 | +0.67(+1.91%) |
Feb 21, 2018 | 35.68 | 35.92 | 34.95 | 34.96 | 145,344 | -0.60(-1.68%) |
Feb 20, 2018 | 35.91 | 36.24 | 35.48 | 35.56 | 238,074 | -0.57(-1.57%) |
Feb 16, 2018 | 36.12 | 36.12 | 36.12 | 0 | +0.78(+2.19%) | |
Feb 15, 2018 | 34.85 | 35.43 | 34.85 | 35.35 | 250,225 | +0.63(+1.81%) |
Feb 14, 2018 | 35.05 | 35.18 | 34.42 | 34.72 | 197,579 | -0.54(-1.54%) |
Feb 13, 2018 | 35.16 | 35.53 | 34.78 | 35.26 | 123,972 | +0.09(+0.26%) |
Feb 12, 2018 | 35.21 | 35.26 | 33.93 | 35.17 | 259,673 | +0.03(+0.09%) |
Feb 09, 2018 | 34.51 | 35.54 | 34.30 | 35.14 | 327,635 | +0.79(+2.30%) |
Feb 08, 2018 | 35.23 | 35.44 | 34.31 | 34.35 | 240,313 | -0.90(-2.55%) |
Feb 07, 2018 | 35.21 | 35.41 | 35.21 | 35.25 | 158,346 | -0.03(-0.09%) |
Feb 06, 2018 | 35.21 | 35.91 | 34.50 | 35.28 | 225,425 | -0.94(-2.59%) |
Feb 05, 2018 | 36.55 | 36.79 | 35.83 | 36.22 | 189,715 | -0.60(-1.62%) |
Feb 02, 2018 | 36.87 | 37.16 | 36.25 | 36.81 | 318,626 | -0.12(-0.34%) |
Feb 01, 2018 | 37.30 | 37.63 | 36.78 | 36.94 | 333,773 | -0.41(-1.10%) |
Jan 31, 2018 | 37.35 | 37.67 | 37.11 | 37.35 | 579,088 | +0.21(+0.56%) |
Jan 30, 2018 | 37.29 | 37.29 | 36.97 | 37.14 | 200,157 | -0.26(-0.68%) |
Jan 29, 2018 | 38.07 | 38.07 | 37.08 | 37.39 | 230,082 | -0.77(-2.01%) |
Jan 26, 2018 | 38.63 | 38.63 | 38.07 | 38.16 | 182,289 | -0.40(-1.03%) |
Jan 25, 2018 | 38.60 | 38.88 | 38.22 | 38.56 | 259,660 | -0.20(-0.52%) |
Jan 24, 2018 | 39.23 | 39.40 | 38.71 | 38.76 | 163,872 | -0.50(-1.28%) |
Jan 23, 2018 | 38.67 | 39.32 | 38.63 | 39.26 | 157,035 | +0.61(+1.59%) |
Jan 22, 2018 | 38.54 | 38.75 | 38.45 | 38.65 | 175,169 | +0.07(+0.18%) |
Jan 19, 2018 | 38.11 | 38.58 | 38.11 | 38.58 | 249,326 | +0.35(+0.91%) |
Jan 18, 2018 | 38.09 | 38.38 | 37.91 | 38.23 | 291,678 | -0.02(-0.04%) |
Jan 17, 2018 | 38.09 | 38.43 | 37.92 | 38.25 | 207,532 | +0.31(+0.82%) |
Jan 16, 2018 | 38.04 | 38.68 | 37.92 | 37.94 | 286,740 | -0.05(-0.14%) |
Jan 12, 2018 | 37.99 | 37.99 | 37.99 | 0 | -0.47(-1.23%) | |
Jan 11, 2018 | 38.55 | 38.84 | 38.41 | 38.47 | 224,026 | -0.13(-0.34%) |
Jan 10, 2018 | 38.60 | 229,742 | -0.31(-0.80%) | |||
Jan 09, 2018 | 39.13 | 39.13 | 38.42 | 38.91 | 198,364 | -0.29(-0.75%) |
Jan 08, 2018 | 39.19 | 39.33 | 38.95 | 39.20 | 171,515 | -0.03(-0.08%) |
Jan 05, 2018 | 39.22 | 39.50 | 38.96 | 39.23 | 186,366 | +0.05(+0.12%) |
Jan 04, 2018 | 39.89 | 39.89 | 38.77 | 39.19 | 370,368 | -0.64(-1.62%) |
Jan 03, 2018 | 39.89 | 40.20 | 39.56 | 39.83 | 237,433 | -0.07(-0.18%) |
Jan 02, 2018 | 40.04 | 40.23 | 39.77 | 39.90 | 411,777 | -0.01(-0.02%) |
Dec 29, 2017 | 39.91 | 39.91 | 39.91 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 39.92 | 39.97 | 39.60 | 39.94 | 135,098 | +0.20(+0.51%) |
Dec 27, 2017 | 39.74 | 39.89 | 39.61 | 39.74 | 136,137 | +0.20(+0.51%) |
Dec 26, 2017 | 39.53 | 39.72 | 39.05 | 39.54 | 165,967 | +0.18(+0.45%) |
Dec 22, 2017 | 39.35 | 39.57 | 39.14 | 39.36 | 215,459 | +0.03(+0.08%) |
Dec 21, 2017 | 39.89 | 39.89 | 39.12 | 39.33 | 347,391 | -0.47(-1.17%) |
Dec 20, 2017 | 40.46 | 40.82 | 39.74 | 39.79 | 444,295 | -0.56(-1.38%) |
Dec 19, 2017 | 40.94 | 41.62 | 40.15 | 40.35 | 842,837 | -0.12(-0.31%) |
Dec 18, 2017 | 39.71 | 40.78 | 39.65 | 40.47 | 703,688 | +0.77(+1.93%) |
Dec 15, 2017 | 39.45 | 39.91 | 39.45 | 39.71 | 736,502 | +0.32(+0.82%) |
Dec 14, 2017 | 39.19 | 39.45 | 38.99 | 39.38 | 315,786 | +0.07(+0.18%) |
Dec 13, 2017 | 38.67 | 39.55 | 38.64 | 39.31 | 308,172 | +0.76(+1.97%) |
Dec 12, 2017 | 37.93 | 38.74 | 37.93 | 38.55 | 276,624 | +0.38(+1.01%) |
Dec 11, 2017 | 38.14 | 38.36 | 37.99 | 38.17 | 266,666 | +0.00(+0.00%) |
Dec 08, 2017 | 38.16 | 38.52 | 37.68 | 38.17 | 234,959 | +0.00(+0.00%) |
Dec 07, 2017 | 37.44 | 38.07 | 37.35 | 284,187 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.46 | 37.60 | 37.14 | 37.54 | 183,001 | +0.06(+0.16%) |
Dec 05, 2017 | 37.79 | 37.85 | 37.43 | 37.48 | 126,685 | -0.33(-0.87%) |
Dec 04, 2017 | 38.11 | 38.11 | 37.77 | 37.81 | 2,139,797 | -0.21(-0.55%) |
Dec 01, 2017 | 38.22 | 38.24 | 37.68 | 38.02 | 219,324 | +0.04(+0.10%) |
Nov 30, 2017 | 38.01 | 38.29 | 37.65 | 37.98 | 252,254 | +0.02(+0.06%) |
Nov 29, 2017 | 37.91 | 38.25 | 37.89 | 37.96 | 198,305 | -0.09(-0.24%) |
Nov 28, 2017 | 38.15 | 38.26 | 37.79 | 38.05 | 169,528 | -0.08(-0.20%) |
Nov 27, 2017 | 38.52 | 38.62 | 38.08 | 38.12 | 133,905 | -0.43(-1.12%) |
Nov 24, 2017 | 38.36 | 38.65 | 38.36 | 38.55 | 85,204 | +0.26(+0.68%) |
Nov 22, 2017 | 38.11 | 38.48 | 38.11 | 38.29 | 102,761 | +0.13(+0.34%) |
Nov 21, 2017 | 38.10 | 38.25 | 38.00 | 38.16 | 207,239 | +0.12(+0.32%) |
Nov 20, 2017 | 38.14 | 38.19 | 37.94 | 38.04 | 165,140 | -0.05(-0.14%) |
Nov 17, 2017 | 37.93 | 38.20 | 37.83 | 38.09 | 514,203 | +0.04(+0.10%) |
Nov 16, 2017 | 37.76 | 38.12 | 37.66 | 38.05 | 170,271 | +0.40(+1.06%) |
Nov 15, 2017 | 37.93 | 38.34 | 37.52 | 37.66 | 192,641 | -0.28(-0.75%) |
Nov 14, 2017 | 37.95 | 38.25 | 37.83 | 37.94 | 178,649 | -0.07(-0.18%) |
Nov 13, 2017 | 37.49 | 38.05 | 37.30 | 38.01 | 348,090 | +0.62(+1.66%) |
Nov 10, 2017 | 37.38 | 37.85 | 37.38 | 37.39 | 213,974 | -0.18(-0.47%) |
Nov 09, 2017 | 37.52 | 37.92 | 37.33 | 37.56 | 154,488 | -0.09(-0.24%) |
Nov 08, 2017 | 37.38 | 38.25 | 37.31 | 37.66 | 230,890 | +0.23(+0.62%) |
Nov 07, 2017 | 36.94 | 37.60 | 36.93 | 37.43 | 222,599 | +0.41(+1.12%) |
Nov 06, 2017 | 36.93 | 37.22 | 36.77 | 37.01 | 139,086 | +0.13(+0.35%) |
Nov 03, 2017 | 36.93 | 37.18 | 36.73 | 36.88 | 130,757 | -0.12(-0.33%) |
Nov 02, 2017 | 36.57 | 37.27 | 36.48 | 37.00 | 245,098 | +0.45(+1.24%) |
Nov 01, 2017 | 36.53 | 36.72 | 36.28 | 36.55 | 166,023 | +0.22(+0.61%) |
Oct 31, 2017 | 36.42 | 36.43 | 36.06 | 36.33 | 177,967 | +0.02(+0.06%) |
Oct 30, 2017 | 36.19 | 36.48 | 36.00 | 36.30 | 215,812 | +0.05(+0.13%) |
Oct 27, 2017 | 36.04 | 36.34 | 35.67 | 36.26 | 545,435 | +0.06(+0.17%) |
Oct 26, 2017 | 37.03 | 37.03 | 36.08 | 36.20 | 453,987 | -0.61(-1.65%) |
Oct 25, 2017 | 37.74 | 37.84 | 36.50 | 36.80 | 262,166 | -0.96(-2.54%) |
Oct 24, 2017 | 37.79 | 38.36 | 37.07 | 37.76 | 299,733 | +0.08(+0.20%) |
Oct 23, 2017 | 38.09 | 38.26 | 37.51 | 37.69 | 283,260 | -0.35(-0.93%) |
Oct 20, 2017 | 38.67 | 38.67 | 38.00 | 38.04 | 323,119 | -0.58(-1.51%) |
Oct 19, 2017 | 38.50 | 38.82 | 38.39 | 38.62 | 181,107 | -0.05(-0.14%) |
Oct 18, 2017 | 38.52 | 38.85 | 38.22 | 38.68 | 262,039 | +0.12(+0.32%) |
Oct 17, 2017 | 38.26 | 38.58 | 37.81 | 38.55 | 157,067 | +0.21(+0.54%) |
Oct 16, 2017 | 38.13 | 38.57 | 37.90 | 38.35 | 224,669 | +0.13(+0.34%) |
Oct 13, 2017 | 38.02 | 38.27 | 37.95 | 38.22 | 182,919 | +0.27(+0.71%) |
Oct 12, 2017 | 37.87 | 38.08 | 37.79 | 37.95 | 185,943 | +0.00(+0.00%) |
Oct 11, 2017 | 38.14 | 38.45 | 37.91 | 37.95 | 183,261 | -0.12(-0.32%) |
Oct 10, 2017 | 38.03 | 38.32 | 37.86 | 38.07 | 93,142 | +0.17(+0.45%) |
Oct 09, 2017 | 37.58 | 37.99 | 37.58 | 37.90 | 136,766 | +0.25(+0.65%) |
Oct 06, 2017 | 37.57 | 37.69 | 37.07 | 37.66 | 231,798 | -0.23(-0.61%) |
Oct 05, 2017 | 37.95 | 38.21 | 37.69 | 37.89 | 127,179 | -0.06(-0.16%) |
Oct 04, 2017 | 38.14 | 38.14 | 37.69 | 37.95 | 293,248 | -0.18(-0.46%) |
Oct 03, 2017 | 38.26 | 38.31 | 37.78 | 38.12 | 172,535 | -0.05(-0.14%) |
Oct 02, 2017 | 37.77 | 38.32 | 37.72 | 38.18 | 177,264 | +0.48(+1.26%) |
Sep 29, 2017 | 37.94 | 38.12 | 37.58 | 37.70 | 166,583 | -0.23(-0.61%) |
Sep 28, 2017 | 37.42 | 37.96 | 37.23 | 37.93 | 157,856 | +0.45(+1.20%) |
Sep 27, 2017 | 37.65 | 37.65 | 35.37 | 37.48 | 319,348 | -0.36(-0.94%) |
Sep 26, 2017 | 38.05 | 38.13 | 37.82 | 37.84 | 142,155 | -0.14(-0.36%) |
Sep 25, 2017 | 37.73 | 38.27 | 37.54 | 37.98 | 167,085 | +0.17(+0.46%) |
Sep 22, 2017 | 38.14 | 38.33 | 37.74 | 37.80 | 126,573 | -0.27(-0.70%) |
Sep 21, 2017 | 38.15 | 38.49 | 38.05 | 38.07 | 232,970 | -0.12(-0.32%) |
Sep 20, 2017 | 38.59 | 38.71 | 37.97 | 38.19 | 200,289 | -0.41(-1.06%) |
Sep 19, 2017 | 38.74 | 38.93 | 38.45 | 38.60 | 173,797 | -0.13(-0.33%) |
Sep 18, 2017 | 38.78 | 38.99 | 38.67 | 38.73 | 349,383 | -0.06(-0.16%) |
Sep 15, 2017 | 38.80 | 38.83 | 38.24 | 38.79 | 564,196 | +0.10(+0.26%) |
Sep 14, 2017 | 38.01 | 38.75 | 38.00 | 38.69 | 177,634 | +0.56(+1.48%) |
Sep 13, 2017 | 38.18 | 38.36 | 38.00 | 38.13 | 146,256 | -0.05(-0.12%) |
Sep 12, 2017 | 38.36 | 38.52 | 38.11 | 38.17 | 378,708 | -0.29(-0.75%) |
Sep 11, 2017 | 38.35 | 38.66 | 38.24 | 38.46 | 168,223 | +0.07(+0.18%) |
Sep 08, 2017 | 38.24 | 38.50 | 38.13 | 38.40 | 214,028 | +0.02(+0.04%) |
Sep 07, 2017 | 38.32 | 38.46 | 38.10 | 38.38 | 144,956 | +0.27(+0.70%) |
Sep 06, 2017 | 38.24 | 38.51 | 38.08 | 38.11 | 187,004 | -0.08(-0.22%) |
Sep 05, 2017 | 38.32 | 38.63 | 38.10 | 38.20 | 195,325 | -0.02(-0.04%) |