Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.57 | 41.57 | 41.57 | 0 | -0.31(-0.73%) | |
Aug 30, 2018 | 42.15 | 42.25 | 41.84 | 41.88 | 573,857 | -0.27(-0.64%) |
Aug 29, 2018 | 42.37 | 42.44 | 41.57 | 42.15 | 869,279 | -0.10(-0.23%) |
Aug 28, 2018 | 42.33 | 42.59 | 42.18 | 42.25 | 575,401 | +0.05(+0.11%) |
Aug 27, 2018 | 41.61 | 42.31 | 41.61 | 42.20 | 540,289 | +0.78(+1.89%) |
Aug 24, 2018 | 41.55 | 41.62 | 41.21 | 41.42 | 348,594 | -0.03(-0.07%) |
Aug 23, 2018 | 41.80 | 41.86 | 41.35 | 41.45 | 641,459 | -0.38(-0.90%) |
Aug 22, 2018 | 41.55 | 41.98 | 41.45 | 41.82 | 507,398 | +0.19(+0.45%) |
Aug 21, 2018 | 41.18 | 41.72 | 41.18 | 41.63 | 1,109,417 | +0.59(+1.45%) |
Aug 20, 2018 | 41.00 | 41.10 | 40.70 | 41.04 | 786,505 | +0.14(+0.35%) |
Aug 17, 2018 | 40.83 | 41.11 | 40.69 | 40.90 | 533,228 | +0.03(+0.07%) |
Aug 16, 2018 | 40.49 | 41.05 | 40.49 | 40.87 | 1,068,704 | +0.67(+1.66%) |
Aug 15, 2018 | 40.45 | 40.45 | 39.56 | 40.20 | 863,338 | -0.43(-1.06%) |
Aug 14, 2018 | 40.15 | 40.78 | 40.11 | 40.64 | 1,073,377 | +0.48(+1.19%) |
Aug 13, 2018 | 40.66 | 40.74 | 39.69 | 40.16 | 506,029 | -0.41(-1.02%) |
Aug 10, 2018 | 40.19 | 40.75 | 38.89 | 40.57 | 1,282,217 | +0.86(+2.18%) |
Aug 09, 2018 | 39.88 | 40.11 | 39.57 | 39.71 | 306,103 | -0.19(-0.47%) |
Aug 08, 2018 | 40.00 | 40.13 | 39.64 | 39.90 | 448,231 | -0.18(-0.45%) |
Aug 07, 2018 | 39.77 | 40.37 | 39.77 | 40.08 | 502,242 | +0.33(+0.84%) |
Aug 06, 2018 | 39.63 | 40.00 | 39.44 | 39.74 | 376,529 | +0.02(+0.05%) |
Aug 03, 2018 | 39.27 | 39.79 | 39.20 | 39.73 | 458,641 | +0.52(+1.33%) |
Aug 02, 2018 | 38.90 | 39.27 | 38.68 | 39.21 | 531,412 | +0.00(+0.00%) |
Aug 01, 2018 | 39.52 | 39.64 | 39.04 | 39.21 | 897,249 | -0.34(-0.86%) |
Jul 31, 2018 | 39.00 | 39.60 | 38.86 | 39.55 | 735,556 | +0.63(+1.62%) |
Jul 30, 2018 | 39.51 | 39.73 | 38.78 | 38.92 | 776,699 | -0.50(-1.28%) |
Jul 27, 2018 | 39.45 | 39.61 | 39.12 | 39.42 | 598,368 | +0.05(+0.11%) |
Jul 26, 2018 | 38.87 | 39.54 | 38.87 | 39.38 | 343,540 | +0.40(+1.04%) |
Jul 25, 2018 | 38.69 | 38.99 | 38.40 | 38.97 | 358,874 | +0.35(+0.91%) |
Jul 24, 2018 | 38.68 | 39.07 | 38.48 | 38.62 | 488,623 | +0.21(+0.54%) |
Jul 23, 2018 | 38.33 | 38.70 | 37.97 | 38.41 | 418,904 | +0.02(+0.05%) |
Jul 20, 2018 | 38.74 | 38.82 | 37.28 | 38.40 | 2,513,520 | -0.75(-1.91%) |
Jul 19, 2018 | 39.28 | 39.56 | 39.09 | 39.14 | 941,459 | -0.25(-0.64%) |
Jul 18, 2018 | 38.89 | 39.54 | 38.89 | 39.39 | 381,265 | +0.70(+1.81%) |
Jul 17, 2018 | 38.04 | 38.88 | 37.86 | 38.69 | 1,710,837 | +0.65(+1.70%) |
Jul 16, 2018 | 38.10 | 38.36 | 37.86 | 38.04 | 557,139 | -0.01(-0.02%) |
Jul 13, 2018 | 37.97 | 38.47 | 37.97 | 38.05 | 592,587 | +0.04(+0.09%) |
Jul 12, 2018 | 38.49 | 38.76 | 37.86 | 38.02 | 623,453 | -0.24(-0.63%) |
Jul 11, 2018 | 38.25 | 38.84 | 38.16 | 38.26 | 773,060 | -0.42(-1.09%) |
Jul 10, 2018 | 38.93 | 39.02 | 38.49 | 38.68 | 420,492 | -0.04(-0.09%) |
Jul 09, 2018 | 38.11 | 38.85 | 38.11 | 38.72 | 422,256 | +0.77(+2.04%) |
Jul 06, 2018 | 37.83 | 38.25 | 37.73 | 37.95 | 359,636 | -0.09(-0.24%) |
Jul 05, 2018 | 37.96 | 38.14 | 37.65 | 38.04 | 663,994 | +0.25(+0.67%) |
Jul 03, 2018 | 37.78 | 37.78 | 37.78 | 0 | +0.13(+0.36%) | |
Jul 02, 2018 | 37.37 | 37.76 | 37.17 | 37.65 | 901,517 | -0.11(-0.29%) |
Jun 29, 2018 | 37.56 | 38.11 | 37.28 | 37.76 | 911,780 | +0.46(+1.23%) |
Jun 28, 2018 | 37.11 | 37.37 | 36.61 | 37.30 | 871,339 | +0.00(+0.00%) |
Jun 27, 2018 | 37.86 | 38.35 | 37.27 | 37.30 | 1,109,444 | -0.40(-1.07%) |
Jun 26, 2018 | 37.48 | 37.78 | 37.00 | 37.70 | 465,310 | +0.30(+0.79%) |
Jun 25, 2018 | 38.22 | 38.22 | 37.12 | 37.41 | 804,209 | -0.89(-2.33%) |
Jun 22, 2018 | 38.47 | 39.04 | 38.19 | 38.30 | 1,209,948 | +0.28(+0.73%) |
Jun 21, 2018 | 38.41 | 38.53 | 37.91 | 38.02 | 533,639 | -0.62(-1.61%) |
Jun 20, 2018 | 39.15 | 39.15 | 38.57 | 38.64 | 491,773 | -0.33(-0.85%) |
Jun 19, 2018 | 39.06 | 39.16 | 38.65 | 38.97 | 982,873 | -0.52(-1.32%) |
Jun 18, 2018 | 39.13 | 39.80 | 39.09 | 39.49 | 528,203 | -0.04(-0.09%) |
Jun 15, 2018 | 39.61 | 38.71 | 39.53 | 1,056,967 | +0.06(+0.16%) | |
Jun 14, 2018 | 40.12 | 40.44 | 39.37 | 39.47 | 1,715,930 | -0.62(-1.55%) |
Jun 13, 2018 | 40.64 | 40.64 | 40.04 | 40.09 | 487,852 | -0.46(-1.13%) |
Jun 12, 2018 | 40.52 | 40.90 | 40.27 | 40.55 | 584,639 | +0.19(+0.47%) |
Jun 11, 2018 | 40.43 | 40.66 | 40.29 | 40.36 | 732,336 | -0.07(-0.18%) |
Jun 08, 2018 | 40.54 | 40.56 | 40.10 | 40.43 | 712,325 | -0.31(-0.75%) |
Jun 07, 2018 | 40.75 | 41.09 | 40.55 | 40.73 | 462,955 | +0.06(+0.15%) |
Jun 06, 2018 | 40.82 | 40.28 | 40.67 | 485,834 | +0.22(+0.56%) | |
Jun 05, 2018 | 40.39 | 40.54 | 40.25 | 40.45 | 448,759 | -0.04(-0.09%) |
Jun 04, 2018 | 40.59 | 40.72 | 40.33 | 40.48 | 297,970 | +0.15(+0.38%) |
Jun 01, 2018 | 40.12 | 40.72 | 39.88 | 40.33 | 491,559 | +0.47(+1.17%) |
May 31, 2018 | 39.82 | 40.06 | 39.49 | 39.86 | 594,317 | +0.01(+0.02%) |
May 30, 2018 | 40.02 | 40.16 | 39.74 | 39.85 | 317,692 | +0.11(+0.27%) |
May 29, 2018 | 39.61 | 39.93 | 39.29 | 39.75 | 615,351 | -0.29(-0.72%) |
May 25, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.62(+1.57%) | |
May 24, 2018 | 39.28 | 39.53 | 38.69 | 39.41 | 717,936 | -0.04(-0.09%) |
May 23, 2018 | 39.86 | 40.03 | 39.16 | 39.45 | 933,136 | -0.75(-1.88%) |
May 22, 2018 | 40.92 | 41.15 | 40.18 | 40.20 | 560,049 | -0.62(-1.52%) |
May 21, 2018 | 40.17 | 40.91 | 40.16 | 40.82 | 623,839 | +0.81(+2.02%) |
May 18, 2018 | 39.93 | 40.28 | 39.88 | 40.02 | 413,480 | +0.07(+0.18%) |
May 17, 2018 | 40.03 | 40.41 | 39.83 | 39.94 | 912,535 | -0.19(-0.47%) |
May 16, 2018 | 39.97 | 40.53 | 39.97 | 40.13 | 550,484 | +0.24(+0.61%) |
May 15, 2018 | 39.50 | 40.10 | 39.23 | 39.89 | 605,426 | +0.19(+0.47%) |
May 14, 2018 | 39.43 | 40.00 | 39.03 | 39.70 | 804,548 | +0.29(+0.73%) |
May 11, 2018 | 40.29 | 40.80 | 38.50 | 39.41 | 1,442,535 | -0.75(-1.88%) |
May 10, 2018 | 39.64 | 40.40 | 39.58 | 40.17 | 1,090,174 | +0.53(+1.34%) |
May 09, 2018 | 39.54 | 39.67 | 39.19 | 39.64 | 562,481 | +0.47(+1.19%) |
May 08, 2018 | 38.97 | 39.48 | 38.75 | 39.17 | 510,299 | +0.37(+0.95%) |
May 07, 2018 | 39.06 | 39.14 | 38.67 | 38.80 | 572,073 | -0.06(-0.16%) |
May 04, 2018 | 38.18 | 39.20 | 38.03 | 38.87 | 701,132 | +0.56(+1.45%) |
May 03, 2018 | 37.47 | 38.35 | 37.45 | 38.31 | 854,346 | +0.70(+1.86%) |
May 02, 2018 | 37.45 | 38.38 | 37.40 | 37.61 | 647,159 | +0.18(+0.48%) |
May 01, 2018 | 37.26 | 37.57 | 37.00 | 37.43 | 552,480 | +0.01(+0.02%) |
Apr 30, 2018 | 38.09 | 38.20 | 37.22 | 37.42 | 952,594 | -0.59(-1.56%) |
Apr 27, 2018 | 37.74 | 38.14 | 37.71 | 38.01 | 429,761 | +0.31(+0.83%) |
Apr 26, 2018 | 38.00 | 38.18 | 37.48 | 37.70 | 389,247 | -0.15(-0.40%) |
Apr 25, 2018 | 37.54 | 38.07 | 37.18 | 37.85 | 636,797 | +0.13(+0.36%) |
Apr 24, 2018 | 38.32 | 38.97 | 37.63 | 37.72 | 659,946 | -0.66(-1.73%) |
Apr 23, 2018 | 38.39 | 38.65 | 38.08 | 38.38 | 403,415 | +0.04(+0.12%) |
Apr 20, 2018 | 38.74 | 38.84 | 38.21 | 38.34 | 491,287 | -0.31(-0.79%) |
Apr 19, 2018 | 38.70 | 38.89 | 38.53 | 38.64 | 968,047 | -0.04(-0.09%) |
Apr 18, 2018 | 38.44 | 38.90 | 38.37 | 38.68 | 728,729 | +0.48(+1.25%) |
Apr 17, 2018 | 38.47 | 38.66 | 37.91 | 38.20 | 351,502 | -0.02(-0.05%) |
Apr 16, 2018 | 38.22 | 38.44 | 38.14 | 38.22 | 421,254 | +0.24(+0.64%) |
Apr 13, 2018 | 38.43 | 38.47 | 37.85 | 37.98 | 492,526 | -0.19(-0.49%) |
Apr 12, 2018 | 37.84 | 38.35 | 37.84 | 38.17 | 495,810 | +0.53(+1.41%) |
Apr 11, 2018 | 37.50 | 37.86 | 37.35 | 37.64 | 458,573 | -0.42(-1.11%) |
Apr 10, 2018 | 37.69 | 38.32 | 37.65 | 38.06 | 699,308 | +0.82(+2.19%) |
Apr 09, 2018 | 37.64 | 37.87 | 36.88 | 37.24 | 1,007,871 | -0.03(-0.07%) |
Apr 06, 2018 | 39.16 | 39.22 | 36.71 | 37.27 | 1,476,423 | -2.17(-5.51%) |
Apr 05, 2018 | 39.29 | 39.62 | 39.12 | 39.44 | 797,964 | +0.34(+0.87%) |
Apr 04, 2018 | 37.65 | 39.15 | 37.65 | 39.10 | 1,231,842 | +0.47(+1.21%) |
Apr 03, 2018 | 37.72 | 38.70 | 37.58 | 38.63 | 996,410 | +1.23(+3.29%) |
Apr 02, 2018 | 38.13 | 38.35 | 36.99 | 37.40 | 433,209 | -0.85(-2.23%) |
Mar 29, 2018 | 38.26 | 38.26 | 38.26 | 0 | +0.54(+1.43%) | |
Mar 28, 2018 | 37.74 | 38.21 | 37.44 | 37.72 | 771,274 | +0.13(+0.33%) |
Mar 27, 2018 | 38.52 | 38.61 | 37.36 | 37.59 | 480,621 | -0.72(-1.87%) |
Mar 26, 2018 | 37.98 | 38.40 | 37.49 | 38.31 | 694,482 | +0.92(+2.47%) |
Mar 23, 2018 | 38.56 | 38.87 | 37.34 | 37.39 | 552,790 | -1.04(-2.71%) |
Mar 22, 2018 | 38.89 | 39.30 | 38.42 | 38.43 | 627,476 | -1.07(-2.70%) |
Mar 21, 2018 | 39.19 | 39.92 | 39.07 | 39.49 | 417,551 | +0.26(+0.66%) |
Mar 20, 2018 | 39.40 | 39.70 | 39.11 | 39.23 | 300,424 | -0.16(-0.41%) |
Mar 19, 2018 | 39.40 | 39.49 | 38.86 | 39.40 | 586,914 | -0.18(-0.45%) |
Mar 16, 2018 | 39.27 | 39.75 | 39.10 | 39.58 | 803,914 | +0.30(+0.75%) |
Mar 15, 2018 | 39.80 | 39.87 | 39.07 | 39.28 | 563,879 | -0.30(-0.77%) |
Mar 14, 2018 | 39.84 | 40.14 | 39.36 | 39.58 | 1,416,320 | +0.25(+0.64%) |
Mar 13, 2018 | 39.48 | 39.77 | 39.24 | 39.33 | 555,961 | +0.11(+0.27%) |
Mar 12, 2018 | 39.50 | 39.82 | 39.10 | 39.23 | 1,091,015 | -0.07(-0.18%) |
Mar 09, 2018 | 39.41 | 40.03 | 39.05 | 39.30 | 1,698,890 | +0.73(+1.88%) |
Mar 08, 2018 | 38.27 | 39.05 | 38.21 | 38.57 | 685,315 | +0.38(+0.98%) |
Mar 07, 2018 | 38.80 | 37.58 | 38.20 | 954,144 | -0.66(-1.71%) | |
Mar 06, 2018 | 38.73 | 38.96 | 38.15 | 38.86 | 1,789,520 | +0.22(+0.58%) |
Mar 05, 2018 | 38.34 | 38.81 | 38.14 | 38.64 | 1,036,544 | +0.04(+0.09%) |
Mar 02, 2018 | 38.61 | 38.94 | 38.04 | 38.60 | 806,300 | -0.46(-1.17%) |
Mar 01, 2018 | 39.05 | 39.42 | 38.59 | 39.06 | 638,456 | -0.05(-0.14%) |
Feb 28, 2018 | 39.70 | 39.86 | 39.10 | 39.11 | 553,983 | -0.39(-0.98%) |
Feb 27, 2018 | 40.86 | 41.32 | 39.47 | 39.50 | 719,016 | -1.23(-3.01%) |
Feb 26, 2018 | 41.59 | 41.74 | 40.64 | 40.72 | 1,472,906 | -0.63(-1.52%) |
Feb 23, 2018 | 41.53 | 41.94 | 40.64 | 41.35 | 1,872,605 | +0.41(+1.01%) |
Feb 22, 2018 | 40.87 | 40.94 | 1,086,815 | +0.18(+0.44%) | ||
Feb 21, 2018 | 41.08 | 41.30 | 40.73 | 40.76 | 1,035,975 | -0.24(-0.59%) |
Feb 20, 2018 | 41.04 | 41.38 | 40.73 | 41.00 | 647,543 | -0.25(-0.61%) |
Feb 16, 2018 | 41.25 | 41.25 | 41.25 | 0 | +0.17(+0.41%) | |
Feb 15, 2018 | 41.54 | 41.59 | 40.82 | 41.08 | 1,036,423 | -0.04(-0.11%) |
Feb 14, 2018 | 39.71 | 41.21 | 39.50 | 41.12 | 937,339 | +1.18(+2.96%) |
Feb 13, 2018 | 39.72 | 40.35 | 39.68 | 39.94 | 798,616 | +0.03(+0.07%) |
Feb 12, 2018 | 39.67 | 40.35 | 39.29 | 39.92 | 620,802 | +0.72(+1.83%) |
Feb 09, 2018 | 39.74 | 39.90 | 37.66 | 39.20 | 1,093,916 | -0.03(-0.07%) |
Feb 08, 2018 | 40.73 | 41.13 | 39.23 | 39.23 | 812,141 | -1.41(-3.46%) |
Feb 07, 2018 | 40.70 | 41.42 | 40.54 | 40.63 | 708,736 | -0.39(-0.94%) |
Feb 06, 2018 | 41.41 | 38.29 | 41.02 | 1,055,855 | +0.60(+1.48%) | |
Feb 05, 2018 | 41.56 | 41.88 | 39.82 | 40.42 | 1,060,429 | -1.75(-4.14%) |
Feb 02, 2018 | 43.38 | 43.40 | 42.13 | 42.16 | 767,568 | -1.64(-3.74%) |
Feb 01, 2018 | 43.37 | 44.34 | 43.20 | 43.80 | 401,246 | +0.26(+0.60%) |
Jan 31, 2018 | 44.03 | 44.25 | 43.28 | 43.54 | 539,815 | -0.18(-0.41%) |
Jan 30, 2018 | 44.47 | 44.48 | 43.51 | 43.72 | 738,225 | -1.12(-2.50%) |
Jan 29, 2018 | 45.04 | 45.41 | 44.83 | 44.84 | 538,706 | -0.24(-0.54%) |
Jan 26, 2018 | 44.89 | 45.18 | 44.43 | 45.08 | 452,246 | +0.38(+0.84%) |
Jan 25, 2018 | 44.51 | 44.97 | 44.45 | 44.71 | 615,149 | +0.40(+0.91%) |
Jan 24, 2018 | 44.45 | 44.76 | 43.75 | 44.30 | 555,267 | +0.19(+0.43%) |
Jan 23, 2018 | 43.96 | 44.25 | 43.69 | 44.12 | 442,763 | -0.03(-0.06%) |
Jan 22, 2018 | 43.75 | 44.14 | 43.40 | 44.14 | 427,918 | +0.52(+1.19%) |
Jan 19, 2018 | 43.35 | 43.66 | 43.29 | 43.62 | 601,166 | +0.30(+0.68%) |
Jan 18, 2018 | 43.91 | 44.08 | 43.26 | 43.33 | 472,014 | -0.75(-1.71%) |
Jan 17, 2018 | 44.13 | 44.39 | 43.84 | 44.08 | 873,928 | +0.04(+0.08%) |
Jan 16, 2018 | 44.96 | 44.96 | 43.76 | 44.04 | 825,885 | -0.85(-1.90%) |
Jan 12, 2018 | 44.90 | 44.90 | 44.90 | 0 | +0.30(+0.66%) | |
Jan 11, 2018 | 43.69 | 44.73 | 43.41 | 44.60 | 599,393 | +1.23(+2.83%) |
Jan 10, 2018 | 43.32 | 43.66 | 43.20 | 43.37 | 532,631 | -0.02(-0.04%) |
Jan 09, 2018 | 44.33 | 44.40 | 43.35 | 43.39 | 806,631 | -0.72(-1.62%) |
Jan 08, 2018 | 43.49 | 44.35 | 43.27 | 44.11 | 997,392 | +0.72(+1.65%) |
Jan 05, 2018 | 43.10 | 43.43 | 42.65 | 43.39 | 580,308 | +0.44(+1.02%) |
Jan 04, 2018 | 43.36 | 43.42 | 42.64 | 42.95 | 1,406,709 | -0.21(-0.48%) |
Jan 03, 2018 | 43.13 | 43.27 | 42.82 | 43.16 | 809,776 | +0.14(+0.33%) |
Jan 02, 2018 | 43.21 | 43.21 | 42.58 | 43.01 | 813,564 | -0.05(-0.12%) |
Dec 29, 2017 | 43.07 | 43.07 | 43.07 | 0 | -0.20(-0.46%) | |
Dec 28, 2017 | 43.23 | 43.39 | 43.04 | 43.27 | 682,383 | +0.10(+0.23%) |
Dec 27, 2017 | 43.13 | 43.29 | 43.00 | 43.17 | 462,302 | +0.08(+0.19%) |
Dec 26, 2017 | 42.78 | 43.17 | 42.78 | 43.09 | 521,340 | +0.26(+0.61%) |
Dec 22, 2017 | 42.76 | 42.91 | 42.54 | 42.83 | 658,654 | +0.33(+0.78%) |
Dec 21, 2017 | 42.15 | 42.76 | 41.80 | 42.50 | 802,756 | +0.47(+1.11%) |
Dec 20, 2017 | 42.18 | 42.46 | 42.00 | 42.03 | 825,955 | +0.13(+0.30%) |
Dec 19, 2017 | 42.08 | 42.22 | 41.76 | 41.90 | 1,102,882 | -0.16(-0.38%) |
Dec 18, 2017 | 41.20 | 42.38 | 40.98 | 42.07 | 1,501,157 | +1.05(+2.55%) |
Dec 15, 2017 | 40.29 | 41.11 | 40.27 | 41.02 | 1,053,675 | +0.96(+2.39%) |
Dec 14, 2017 | 40.34 | 40.51 | 39.84 | 40.06 | 1,032,483 | -0.31(-0.78%) |
Dec 13, 2017 | 39.81 | 40.39 | 39.60 | 40.37 | 1,903,409 | +0.65(+1.65%) |
Dec 12, 2017 | 39.08 | 39.84 | 39.08 | 39.72 | 673,306 | +0.63(+1.60%) |
Dec 11, 2017 | 39.20 | 39.34 | 38.99 | 39.09 | 1,379,718 | -0.12(-0.30%) |
Dec 08, 2017 | 39.26 | 39.45 | 39.07 | 39.21 | 491,561 | +0.02(+0.05%) |
Dec 07, 2017 | 38.83 | 39.28 | 38.80 | 39.19 | 436,071 | +0.28(+0.71%) |
Dec 06, 2017 | 39.67 | 38.91 | 38.91 | 546,514 | -0.52(-1.31%) | |
Dec 05, 2017 | 39.62 | 39.81 | 39.30 | 39.43 | 646,693 | -0.18(-0.45%) |
Dec 04, 2017 | 39.41 | 39.47 | 39.20 | 39.61 | 834,908 | +0.57(+1.46%) |
Dec 01, 2017 | 38.69 | 39.15 | 37.92 | 39.04 | 878,396 | +0.35(+0.90%) |
Nov 30, 2017 | 38.33 | 39.13 | 38.15 | 38.69 | 624,089 | +0.61(+1.60%) |
Nov 29, 2017 | 38.25 | 38.64 | 37.99 | 38.08 | 468,707 | -0.01(-0.02%) |
Nov 28, 2017 | 37.57 | 38.25 | 37.11 | 38.09 | 543,764 | +0.49(+1.31%) |
Nov 27, 2017 | 37.40 | 37.70 | 37.23 | 37.60 | 531,990 | +0.29(+0.77%) |
Nov 24, 2017 | 37.38 | 37.53 | 37.16 | 37.32 | 228,192 | +0.13(+0.34%) |
Nov 22, 2017 | 37.16 | 37.54 | 37.03 | 37.19 | 272,681 | +0.03(+0.07%) |
Nov 21, 2017 | 37.58 | 37.58 | 37.05 | 37.16 | 535,929 | +0.11(+0.29%) |
Nov 20, 2017 | 37.11 | 37.32 | 36.74 | 37.06 | 588,441 | -0.13(-0.34%) |
Nov 17, 2017 | 37.09 | 37.25 | 36.86 | 37.18 | 445,408 | -0.02(-0.05%) |
Nov 16, 2017 | 36.90 | 37.31 | 36.79 | 37.20 | 581,900 | +0.46(+1.24%) |
Nov 15, 2017 | 36.46 | 36.82 | 35.98 | 36.74 | 878,294 | -0.15(-0.41%) |
Nov 14, 2017 | 37.37 | 37.60 | 36.85 | 36.90 | 941,309 | -0.54(-1.43%) |
Nov 13, 2017 | 38.43 | 38.43 | 36.98 | 37.43 | 1,002,375 | -1.20(-3.10%) |
Nov 10, 2017 | 38.56 | 39.13 | 37.92 | 38.63 | 865,747 | +0.76(+2.01%) |
Nov 09, 2017 | 37.99 | 38.07 | 37.24 | 37.87 | 1,065,005 | -0.26(-0.68%) |
Nov 08, 2017 | 38.45 | 38.57 | 37.84 | 38.13 | 803,709 | -0.41(-1.07%) |
Nov 07, 2017 | 39.18 | 39.26 | 38.39 | 38.54 | 1,771,572 | -0.59(-1.51%) |
Nov 06, 2017 | 39.21 | 39.36 | 38.75 | 39.13 | 609,321 | -0.19(-0.48%) |
Nov 03, 2017 | 39.66 | 39.68 | 39.16 | 39.32 | 467,893 | -0.39(-0.99%) |
Nov 02, 2017 | 39.03 | 40.34 | 38.86 | 39.71 | 745,292 | +0.57(+1.46%) |
Nov 01, 2017 | 39.16 | 39.58 | 38.81 | 39.14 | 580,518 | +0.31(+0.81%) |
Oct 31, 2017 | 38.56 | 39.06 | 38.56 | 38.83 | 542,955 | +0.29(+0.77%) |
Oct 30, 2017 | 38.42 | 38.76 | 38.35 | 38.53 | 445,073 | -0.16(-0.42%) |
Oct 27, 2017 | 38.67 | 38.82 | 38.35 | 38.69 | 607,804 | -0.04(-0.09%) |
Oct 26, 2017 | 38.60 | 39.00 | 38.51 | 38.73 | 592,470 | +0.27(+0.70%) |
Oct 25, 2017 | 39.32 | 39.38 | 38.33 | 38.46 | 605,228 | -0.89(-2.27%) |
Oct 24, 2017 | 39.07 | 39.73 | 39.07 | 39.35 | 484,557 | +0.32(+0.82%) |
Oct 23, 2017 | 39.43 | 39.53 | 39.00 | 39.03 | 477,670 | -0.41(-1.04%) |
Oct 20, 2017 | 38.74 | 39.45 | 38.54 | 39.44 | 1,196,141 | +0.96(+2.48%) |
Oct 19, 2017 | 38.66 | 38.85 | 38.05 | 38.49 | 938,429 | -0.32(-0.83%) |
Oct 18, 2017 | 39.33 | 39.52 | 38.74 | 38.81 | 850,627 | -0.36(-0.91%) |
Oct 17, 2017 | 39.79 | 39.95 | 39.01 | 39.16 | 1,123,921 | -0.65(-1.64%) |
Oct 16, 2017 | 39.99 | 40.01 | 39.74 | 39.82 | 284,500 | +0.07(+0.18%) |
Oct 13, 2017 | 39.64 | 39.84 | 39.42 | 39.75 | 408,689 | +0.25(+0.63%) |
Oct 12, 2017 | 39.08 | 39.67 | 39.02 | 39.50 | 479,178 | +0.32(+0.82%) |
Oct 11, 2017 | 38.61 | 39.25 | 38.53 | 39.17 | 529,927 | +0.56(+1.46%) |
Oct 10, 2017 | 38.79 | 38.81 | 38.47 | 38.61 | 448,419 | +0.05(+0.14%) |
Oct 09, 2017 | 38.74 | 38.87 | 38.41 | 38.56 | 478,865 | -0.10(-0.25%) |
Oct 06, 2017 | 38.70 | 38.96 | 38.55 | 38.66 | 601,913 | -0.15(-0.39%) |
Oct 05, 2017 | 38.86 | 39.20 | 38.73 | 38.81 | 651,474 | -0.03(-0.07%) |
Oct 04, 2017 | 39.26 | 39.43 | 38.82 | 38.83 | 1,127,755 | -0.43(-1.09%) |
Oct 03, 2017 | 38.81 | 39.82 | 38.71 | 39.26 | 1,337,386 | +0.58(+1.50%) |
Oct 02, 2017 | 38.21 | 39.19 | 38.16 | 38.68 | 1,303,084 | +0.60(+1.57%) |
Sep 29, 2017 | 36.91 | 38.11 | 36.78 | 38.08 | 1,179,880 | +1.24(+3.37%) |
Sep 28, 2017 | 36.67 | 36.95 | 36.40 | 36.84 | 351,466 | +0.19(+0.51%) |
Sep 27, 2017 | 36.90 | 36.95 | 36.09 | 36.65 | 677,793 | -0.02(-0.05%) |
Sep 26, 2017 | 36.60 | 36.88 | 36.47 | 36.67 | 598,453 | +0.11(+0.29%) |
Sep 25, 2017 | 36.67 | 36.82 | 36.15 | 36.56 | 731,032 | -0.16(-0.44%) |
Sep 22, 2017 | 36.53 | 36.75 | 36.43 | 36.73 | 485,364 | +0.10(+0.27%) |
Sep 21, 2017 | 36.76 | 36.82 | 36.48 | 36.63 | 540,403 | -0.16(-0.44%) |
Sep 20, 2017 | 36.44 | 36.80 | 36.17 | 36.79 | 543,128 | +0.44(+1.20%) |
Sep 19, 2017 | 35.80 | 36.43 | 35.69 | 36.35 | 453,721 | +0.70(+1.95%) |
Sep 18, 2017 | 35.83 | 35.90 | 35.58 | 35.65 | 432,882 | -0.06(-0.17%) |
Sep 15, 2017 | 35.47 | 35.80 | 35.36 | 35.72 | 615,509 | +0.27(+0.76%) |
Sep 14, 2017 | 35.62 | 35.75 | 35.32 | 35.45 | 536,040 | -0.22(-0.63%) |
Sep 13, 2017 | 35.89 | 35.89 | 35.58 | 35.67 | 471,610 | -0.18(-0.50%) |
Sep 12, 2017 | 35.83 | 35.89 | 35.48 | 35.85 | 509,967 | +0.34(+0.97%) |
Sep 11, 2017 | 35.66 | 35.72 | 35.36 | 35.51 | 1,036,439 | +0.25(+0.71%) |
Sep 08, 2017 | 34.69 | 35.32 | 34.54 | 35.26 | 649,293 | +0.53(+1.52%) |
Sep 07, 2017 | 35.24 | 35.45 | 34.30 | 34.73 | 817,724 | -0.44(-1.24%) |
Sep 06, 2017 | 35.44 | 35.58 | 34.97 | 35.17 | 623,174 | -0.09(-0.25%) |
Sep 05, 2017 | 36.02 | 36.17 | 35.00 | 35.26 | 581,329 | -0.86(-2.37%) |