Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.22 | 37.22 | 37.22 | 0 | +0.23(+0.61%) | |
Aug 30, 2018 | 36.72 | 37.17 | 36.67 | 36.99 | 111,103 | +0.23(+0.62%) |
Aug 29, 2018 | 36.54 | 36.85 | 36.40 | 36.76 | 168,662 | +0.36(+0.99%) |
Aug 28, 2018 | 36.85 | 37.08 | 36.31 | 36.40 | 142,071 | -0.54(-1.47%) |
Aug 27, 2018 | 37.31 | 37.44 | 36.76 | 36.94 | 167,311 | -0.23(-0.61%) |
Aug 24, 2018 | 37.08 | 37.35 | 36.94 | 37.17 | 197,039 | +0.14(+0.37%) |
Aug 23, 2018 | 37.08 | 37.31 | 36.94 | 37.03 | 169,255 | -0.14(-0.37%) |
Aug 22, 2018 | 37.40 | 37.67 | 36.99 | 37.17 | 173,565 | -0.32(-0.84%) |
Aug 21, 2018 | 37.44 | 37.80 | 37.40 | 37.49 | 219,974 | +0.00(+0.00%) |
Aug 20, 2018 | 37.31 | 37.51 | 37.13 | 37.49 | 202,672 | +0.36(+0.97%) |
Aug 17, 2018 | 36.67 | 37.26 | 36.36 | 37.13 | 482,536 | +0.36(+0.98%) |
Aug 16, 2018 | 36.49 | 36.85 | 36.27 | 36.76 | 111,734 | +0.27(+0.74%) |
Aug 15, 2018 | 36.76 | 36.88 | 36.40 | 36.49 | 147,542 | -0.32(-0.86%) |
Aug 14, 2018 | 36.36 | 36.81 | 36.22 | 36.81 | 133,023 | +0.59(+1.62%) |
Aug 13, 2018 | 36.54 | 36.54 | 36.04 | 36.22 | 162,837 | -0.41(-1.11%) |
Aug 10, 2018 | 36.72 | 37.03 | 36.58 | 36.63 | 117,206 | -0.18(-0.49%) |
Aug 09, 2018 | 36.72 | 36.94 | 36.58 | 36.81 | 128,988 | +0.09(+0.25%) |
Aug 08, 2018 | 36.22 | 36.85 | 36.09 | 36.72 | 208,320 | +0.41(+1.12%) |
Aug 07, 2018 | 36.67 | 36.67 | 36.13 | 36.31 | 274,458 | -0.32(-0.86%) |
Aug 06, 2018 | 36.31 | 36.72 | 36.31 | 36.63 | 162,034 | +0.50(+1.38%) |
Aug 03, 2018 | 36.90 | 37.08 | 36.09 | 36.13 | 191,178 | -0.69(-1.87%) |
Aug 02, 2018 | 36.01 | 36.98 | 36.01 | 36.82 | 168,504 | +0.63(+1.74%) |
Aug 01, 2018 | 36.82 | 36.82 | 35.87 | 36.19 | 330,808 | -0.81(-2.19%) |
Jul 31, 2018 | 36.59 | 37.45 | 36.41 | 37.00 | 1,372,037 | +0.54(+1.48%) |
Jul 30, 2018 | 36.91 | 37.05 | 36.30 | 36.46 | 257,423 | -0.54(-1.46%) |
Jul 27, 2018 | 37.68 | 37.95 | 36.86 | 37.00 | 273,704 | -0.77(-2.03%) |
Jul 26, 2018 | 36.55 | 38.04 | 36.46 | 37.77 | 301,060 | +0.86(+2.32%) |
Jul 25, 2018 | 37.00 | 37.32 | 36.62 | 36.91 | 256,190 | -0.18(-0.49%) |
Jul 24, 2018 | 36.91 | 37.23 | 36.59 | 37.09 | 196,749 | +0.05(+0.12%) |
Jul 23, 2018 | 36.50 | 37.25 | 36.41 | 37.05 | 195,589 | +0.45(+1.23%) |
Jul 20, 2018 | 37.09 | 37.13 | 36.57 | 36.59 | 107,387 | -0.45(-1.22%) |
Jul 19, 2018 | 36.46 | 37.27 | 36.46 | 37.05 | 134,663 | +0.41(+1.11%) |
Jul 18, 2018 | 36.55 | 36.77 | 36.28 | 36.64 | 107,348 | +0.00(+0.00%) |
Jul 17, 2018 | 36.86 | 37.32 | 36.59 | 36.64 | 111,150 | -0.27(-0.73%) |
Jul 16, 2018 | 36.91 | 37.00 | 36.50 | 36.91 | 151,241 | +0.05(+0.12%) |
Jul 13, 2018 | 36.65 | 37.05 | 36.59 | 36.86 | 110,600 | +0.18(+0.49%) |
Jul 12, 2018 | 36.95 | 36.95 | 36.37 | 36.68 | 140,838 | -0.18(-0.49%) |
Jul 11, 2018 | 37.00 | 37.36 | 36.82 | 36.86 | 146,519 | -0.14(-0.37%) |
Jul 10, 2018 | 36.73 | 37.09 | 36.59 | 37.00 | 233,143 | +0.18(+0.49%) |
Jul 09, 2018 | 37.95 | 38.04 | 36.73 | 36.82 | 227,428 | -1.04(-2.73%) |
Jul 06, 2018 | 37.36 | 38.04 | 37.13 | 37.86 | 154,047 | +0.59(+1.57%) |
Jul 05, 2018 | 36.46 | 37.32 | 36.28 | 37.27 | 266,539 | +0.86(+2.35%) |
Jul 03, 2018 | 36.41 | 36.41 | 36.41 | 0 | +0.50(+1.38%) | |
Jul 02, 2018 | 34.97 | 35.92 | 34.97 | 35.92 | 213,471 | +0.86(+2.44%) |
Jun 29, 2018 | 35.24 | 35.42 | 34.88 | 35.06 | 185,241 | -0.18(-0.51%) |
Jun 28, 2018 | 35.38 | 35.78 | 35.06 | 35.24 | 181,240 | -0.13(-0.38%) |
Jun 27, 2018 | 35.92 | 35.92 | 35.33 | 35.38 | 220,698 | -0.63(-1.75%) |
Jun 26, 2018 | 35.87 | 36.32 | 35.60 | 36.01 | 187,578 | +0.09(+0.25%) |
Jun 25, 2018 | 36.01 | 36.14 | 35.74 | 35.92 | 267,649 | -0.09(-0.25%) |
Jun 22, 2018 | 36.05 | 36.23 | 35.72 | 36.01 | 830,175 | +0.09(+0.25%) |
Jun 21, 2018 | 36.05 | 36.05 | 35.65 | 35.92 | 152,645 | -0.09(-0.25%) |
Jun 20, 2018 | 35.92 | 36.16 | 35.74 | 36.01 | 188,528 | +0.14(+0.38%) |
Jun 19, 2018 | 35.56 | 36.01 | 35.56 | 35.87 | 200,319 | +0.14(+0.38%) |
Jun 18, 2018 | 35.60 | 35.83 | 35.33 | 35.74 | 183,183 | +0.14(+0.38%) |
Jun 15, 2018 | 35.65 | 35.33 | 35.60 | 334,373 | +0.27(+0.76%) | |
Jun 14, 2018 | 34.93 | 35.38 | 34.79 | 35.33 | 166,658 | +0.45(+1.29%) |
Jun 13, 2018 | 35.15 | 35.33 | 34.75 | 34.88 | 164,309 | -0.32(-0.90%) |
Jun 12, 2018 | 34.93 | 35.38 | 34.93 | 35.20 | 177,714 | +0.32(+0.90%) |
Jun 11, 2018 | 35.11 | 35.29 | 34.61 | 34.88 | 170,661 | -0.27(-0.77%) |
Jun 08, 2018 | 35.24 | 35.60 | 34.93 | 35.15 | 201,953 | -0.05(-0.13%) |
Jun 07, 2018 | 35.11 | 35.33 | 34.84 | 35.20 | 163,968 | +0.18(+0.51%) |
Jun 06, 2018 | 34.75 | 35.02 | 194,898 | -0.59(-1.64%) | ||
Jun 05, 2018 | 35.78 | 35.87 | 35.51 | 35.60 | 181,585 | -0.32(-0.88%) |
Jun 04, 2018 | 36.19 | 36.41 | 35.58 | 35.92 | 365,834 | -0.09(-0.25%) |
Jun 01, 2018 | 36.50 | 36.50 | 35.92 | 36.01 | 240,048 | -0.23(-0.62%) |
May 31, 2018 | 37.09 | 37.16 | 36.19 | 36.23 | 215,173 | -0.95(-2.54%) |
May 30, 2018 | 37.36 | 37.50 | 37.09 | 37.18 | 286,191 | +0.05(+0.12%) |
May 29, 2018 | 36.46 | 37.41 | 36.46 | 37.13 | 407,459 | +0.45(+1.23%) |
May 25, 2018 | 36.68 | 36.68 | 36.68 | 0 | +0.18(+0.49%) | |
May 24, 2018 | 35.96 | 36.64 | 35.83 | 36.50 | 370,731 | +0.59(+1.63%) |
May 23, 2018 | 35.42 | 35.96 | 35.33 | 35.92 | 175,702 | +0.50(+1.40%) |
May 22, 2018 | 35.65 | 35.79 | 35.38 | 35.42 | 152,888 | -0.18(-0.51%) |
May 21, 2018 | 35.20 | 35.69 | 35.11 | 35.60 | 249,175 | +0.59(+1.67%) |
May 18, 2018 | 34.70 | 35.20 | 34.70 | 35.02 | 495,590 | +0.41(+1.17%) |
May 17, 2018 | 34.70 | 34.79 | 34.43 | 34.61 | 159,780 | -0.09(-0.26%) |
May 16, 2018 | 34.70 | 34.96 | 34.34 | 34.70 | 259,631 | +0.05(+0.13%) |
May 15, 2018 | 34.88 | 34.93 | 34.48 | 34.66 | 182,916 | -0.36(-1.03%) |
May 14, 2018 | 35.69 | 35.74 | 34.93 | 35.02 | 184,009 | -0.68(-1.89%) |
May 11, 2018 | 35.74 | 35.96 | 35.56 | 35.69 | 199,243 | -0.09(-0.25%) |
May 10, 2018 | 35.33 | 35.87 | 35.20 | 35.78 | 213,380 | +0.54(+1.53%) |
May 09, 2018 | 35.29 | 35.51 | 34.97 | 35.24 | 296,640 | +0.00(+0.00%) |
May 08, 2018 | 35.65 | 35.65 | 34.88 | 35.24 | 246,412 | -0.54(-1.51%) |
May 07, 2018 | 36.10 | 36.28 | 35.65 | 35.78 | 210,513 | -0.27(-0.75%) |
May 04, 2018 | 35.74 | 36.23 | 35.47 | 36.05 | 319,426 | +0.21(+0.60%) |
May 03, 2018 | 35.57 | 36.11 | 34.90 | 35.84 | 406,507 | +0.09(+0.25%) |
May 02, 2018 | 35.30 | 35.84 | 34.77 | 35.75 | 702,110 | +0.22(+0.63%) |
May 01, 2018 | 34.63 | 35.57 | 34.63 | 35.53 | 427,954 | +0.81(+2.32%) |
Apr 30, 2018 | 34.63 | 35.17 | 34.36 | 34.72 | 2,692,931 | +0.13(+0.39%) |
Apr 27, 2018 | 35.53 | 35.84 | 34.34 | 34.59 | 386,099 | -1.08(-3.01%) |
Apr 26, 2018 | 34.99 | 35.75 | 33.78 | 35.66 | 897,778 | +0.49(+1.40%) |
Apr 25, 2018 | 35.66 | 35.93 | 35.03 | 35.17 | 291,525 | -0.54(-1.51%) |
Apr 24, 2018 | 35.93 | 36.11 | 35.44 | 35.71 | 286,878 | -0.09(-0.25%) |
Apr 23, 2018 | 35.35 | 36.02 | 35.26 | 35.80 | 366,239 | +0.36(+1.01%) |
Apr 20, 2018 | 35.12 | 35.44 | 34.99 | 35.44 | 204,445 | +0.09(+0.25%) |
Apr 19, 2018 | 35.08 | 35.44 | 34.81 | 35.35 | 263,583 | +0.13(+0.38%) |
Apr 18, 2018 | 35.12 | 35.48 | 35.08 | 35.21 | 657,674 | +0.04(+0.13%) |
Apr 17, 2018 | 34.50 | 35.35 | 34.27 | 35.17 | 219,245 | +0.81(+2.35%) |
Apr 16, 2018 | 33.91 | 34.45 | 33.76 | 34.36 | 365,188 | +0.63(+1.86%) |
Apr 13, 2018 | 33.29 | 33.82 | 33.29 | 33.74 | 240,161 | +0.49(+1.48%) |
Apr 12, 2018 | 33.74 | 33.74 | 32.97 | 33.24 | 213,181 | -0.40(-1.20%) |
Apr 11, 2018 | 33.15 | 33.82 | 32.84 | 33.65 | 218,416 | +0.31(+0.94%) |
Apr 10, 2018 | 33.24 | 33.56 | 33.05 | 33.33 | 195,339 | +0.31(+0.95%) |
Apr 09, 2018 | 33.24 | 33.42 | 32.93 | 33.02 | 244,529 | -0.13(-0.41%) |
Apr 06, 2018 | 33.47 | 33.74 | 32.88 | 33.15 | 268,475 | -0.45(-1.33%) |
Apr 05, 2018 | 33.02 | 33.69 | 32.58 | 33.60 | 211,387 | +0.67(+2.04%) |
Apr 04, 2018 | 32.30 | 33.11 | 32.21 | 32.93 | 189,238 | +0.22(+0.68%) |
Apr 03, 2018 | 32.35 | 32.88 | 32.12 | 32.70 | 347,336 | +0.76(+2.38%) |
Apr 02, 2018 | 33.38 | 33.49 | 31.90 | 31.94 | 333,052 | -1.43(-4.30%) |
Mar 29, 2018 | 33.38 | 33.38 | 33.38 | 0 | +0.31(+0.95%) | |
Mar 28, 2018 | 33.06 | 33.34 | 32.84 | 33.06 | 305,291 | +0.09(+0.27%) |
Mar 27, 2018 | 33.24 | 33.60 | 32.66 | 32.97 | 340,376 | -0.09(-0.27%) |
Mar 26, 2018 | 32.75 | 33.13 | 32.26 | 33.06 | 359,120 | +0.85(+2.64%) |
Mar 23, 2018 | 33.51 | 33.91 | 32.17 | 32.21 | 495,092 | -1.57(-4.64%) |
Mar 22, 2018 | 34.09 | 34.36 | 33.74 | 33.78 | 674,632 | -0.36(-1.05%) |
Mar 21, 2018 | 34.50 | 34.59 | 33.96 | 34.14 | 238,327 | -0.36(-1.04%) |
Mar 20, 2018 | 33.74 | 34.63 | 33.74 | 34.50 | 648,232 | +0.81(+2.39%) |
Mar 19, 2018 | 33.51 | 34.09 | 33.20 | 33.69 | 482,814 | +0.18(+0.53%) |
Mar 16, 2018 | 33.33 | 34.00 | 32.66 | 33.51 | 1,837,111 | +0.27(+0.81%) |
Mar 15, 2018 | 33.33 | 33.65 | 32.66 | 33.24 | 680,748 | +0.00(+0.00%) |
Mar 14, 2018 | 33.87 | 34.14 | 32.97 | 33.24 | 809,312 | -0.45(-1.33%) |
Mar 13, 2018 | 34.59 | 34.86 | 33.56 | 33.69 | 270,744 | -0.81(-2.34%) |
Mar 12, 2018 | 33.87 | 34.81 | 33.74 | 34.50 | 314,073 | +0.67(+1.99%) |
Mar 09, 2018 | 33.42 | 34.18 | 33.06 | 33.82 | 477,376 | +0.67(+2.03%) |
Mar 08, 2018 | 33.24 | 33.33 | 32.57 | 33.15 | 325,590 | -0.27(-0.80%) |
Mar 07, 2018 | 33.51 | 33.42 | 416,559 | +1.70(+5.37%) | ||
Mar 06, 2018 | 33.11 | 33.38 | 31.58 | 31.72 | 790,637 | -1.16(-3.54%) |
Mar 05, 2018 | 32.39 | 33.11 | 32.01 | 32.88 | 1,245,208 | +0.27(+0.82%) |
Mar 02, 2018 | 34.09 | 34.16 | 32.35 | 32.62 | 366,081 | -1.39(-4.08%) |
Mar 01, 2018 | 34.41 | 34.81 | 33.74 | 34.00 | 258,211 | +0.00(+0.00%) |
Feb 28, 2018 | 35.12 | 35.21 | 33.96 | 34.00 | 297,826 | -1.03(-2.94%) |
Feb 27, 2018 | 36.24 | 36.42 | 34.99 | 35.03 | 326,625 | -1.21(-3.34%) |
Feb 26, 2018 | 35.98 | 36.29 | 35.84 | 36.24 | 118,289 | +0.27(+0.75%) |
Feb 23, 2018 | 35.35 | 35.98 | 35.35 | 35.98 | 120,550 | +0.85(+2.42%) |
Feb 22, 2018 | 34.99 | 35.55 | 34.90 | 35.12 | 147,467 | +0.27(+0.77%) |
Feb 21, 2018 | 35.03 | 35.66 | 34.63 | 34.86 | 293,435 | -0.13(-0.38%) |
Feb 20, 2018 | 35.30 | 35.44 | 34.68 | 34.99 | 340,143 | -0.40(-1.14%) |
Feb 16, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.63(+1.80%) | |
Feb 15, 2018 | 34.32 | 34.86 | 33.97 | 34.77 | 235,223 | +0.58(+1.70%) |
Feb 14, 2018 | 33.87 | 34.45 | 33.56 | 34.18 | 320,765 | +0.04(+0.13%) |
Feb 13, 2018 | 34.14 | 34.27 | 33.78 | 34.14 | 281,478 | -0.09(-0.26%) |
Feb 12, 2018 | 33.96 | 34.45 | 33.47 | 34.23 | 388,633 | +0.31(+0.92%) |
Feb 09, 2018 | 33.38 | 34.36 | 32.88 | 33.91 | 697,001 | +0.71(+2.13%) |
Feb 08, 2018 | 34.72 | 34.99 | 33.16 | 33.21 | 552,982 | -1.52(-4.36%) |
Feb 07, 2018 | 35.39 | 35.57 | 34.59 | 34.72 | 539,955 | -0.71(-2.01%) |
Feb 06, 2018 | 35.26 | 35.68 | 34.23 | 35.44 | 480,858 | -0.80(-2.21%) |
Feb 05, 2018 | 36.95 | 37.27 | 35.97 | 36.24 | 177,340 | -0.80(-2.17%) |
Feb 02, 2018 | 36.60 | 37.35 | 36.60 | 37.04 | 287,278 | +0.09(+0.24%) |
Feb 01, 2018 | 36.42 | 37.67 | 36.40 | 36.95 | 527,557 | +0.67(+1.84%) |
Jan 31, 2018 | 36.82 | 36.82 | 36.11 | 36.28 | 4,366,995 | -0.31(-0.85%) |
Jan 30, 2018 | 36.77 | 36.82 | 36.51 | 36.60 | 378,314 | -0.36(-0.97%) |
Jan 29, 2018 | 37.09 | 37.35 | 36.73 | 36.95 | 335,607 | -0.22(-0.60%) |
Jan 26, 2018 | 38.60 | 38.69 | 36.95 | 37.18 | 429,187 | -1.47(-3.81%) |
Jan 25, 2018 | 40.47 | 40.79 | 37.89 | 38.65 | 701,313 | -1.56(-3.88%) |
Jan 24, 2018 | 40.03 | 40.79 | 39.63 | 40.21 | 499,631 | +0.36(+0.89%) |
Jan 23, 2018 | 39.14 | 40.25 | 39.14 | 39.85 | 365,227 | +0.71(+1.82%) |
Jan 22, 2018 | 39.18 | 39.27 | 38.83 | 39.14 | 312,762 | +0.09(+0.23%) |
Jan 19, 2018 | 38.07 | 39.05 | 38.07 | 39.05 | 287,602 | +0.94(+2.46%) |
Jan 18, 2018 | 38.60 | 37.89 | 38.11 | 290,183 | -0.45(-1.16%) | |
Jan 17, 2018 | 38.29 | 38.87 | 37.89 | 38.56 | 441,480 | -0.09(-0.23%) |
Jan 16, 2018 | 38.47 | 39.36 | 38.34 | 38.65 | 315,853 | +0.45(+1.17%) |
Jan 12, 2018 | 38.20 | 38.20 | 38.20 | 0 | -0.22(-0.58%) | |
Jan 11, 2018 | 37.93 | 38.69 | 37.89 | 38.42 | 221,590 | +0.45(+1.17%) |
Jan 10, 2018 | 37.93 | 37.98 | 253,341 | -0.94(-2.41%) | ||
Jan 09, 2018 | 39.36 | 39.40 | 38.87 | 38.91 | 168,966 | -0.45(-1.13%) |
Jan 08, 2018 | 38.74 | 39.40 | 38.65 | 39.36 | 253,992 | +0.58(+1.49%) |
Jan 05, 2018 | 39.09 | 39.36 | 38.34 | 38.78 | 220,447 | -0.31(-0.80%) |
Jan 04, 2018 | 39.14 | 39.85 | 39.00 | 39.09 | 171,313 | -0.36(-0.90%) |
Jan 03, 2018 | 39.67 | 39.98 | 38.96 | 39.45 | 229,014 | -0.40(-1.01%) |
Jan 02, 2018 | 40.74 | 40.88 | 39.63 | 39.85 | 388,751 | -0.58(-1.43%) |
Dec 29, 2017 | 40.43 | 40.43 | 40.43 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 40.03 | 40.50 | 39.54 | 40.39 | 271,730 | +0.45(+1.12%) |
Dec 27, 2017 | 39.67 | 40.43 | 39.56 | 39.94 | 192,739 | +0.45(+1.13%) |
Dec 26, 2017 | 39.09 | 39.63 | 39.09 | 39.49 | 177,279 | +0.40(+1.03%) |
Dec 22, 2017 | 39.09 | 39.14 | 38.69 | 39.09 | 129,672 | +0.18(+0.46%) |
Dec 21, 2017 | 38.51 | 39.12 | 38.38 | 38.91 | 148,779 | +0.40(+1.04%) |
Dec 20, 2017 | 38.11 | 38.78 | 38.07 | 38.51 | 121,374 | +0.53(+1.41%) |
Dec 19, 2017 | 38.91 | 39.05 | 37.89 | 37.98 | 140,092 | -1.11(-2.85%) |
Dec 18, 2017 | 39.18 | 39.45 | 38.47 | 39.09 | 334,486 | +0.13(+0.34%) |
Dec 15, 2017 | 37.80 | 39.32 | 37.80 | 38.96 | 985,792 | +1.20(+3.19%) |
Dec 14, 2017 | 38.02 | 38.38 | 37.62 | 37.76 | 202,485 | -0.40(-1.05%) |
Dec 13, 2017 | 37.89 | 38.51 | 37.89 | 38.16 | 198,826 | +0.27(+0.71%) |
Dec 12, 2017 | 38.56 | 38.69 | 37.89 | 37.89 | 268,651 | -0.71(-1.85%) |
Dec 11, 2017 | 38.96 | 39.05 | 38.38 | 38.60 | 145,153 | -0.40(-1.03%) |
Dec 08, 2017 | 39.23 | 39.23 | 38.78 | 39.00 | 107,663 | +0.00(+0.00%) |
Dec 07, 2017 | 38.96 | 39.36 | 38.65 | 255,453 | +0.00(+0.00%) | |
Dec 06, 2017 | 38.91 | 39.36 | 38.91 | 39.05 | 107,369 | +0.13(+0.34%) |
Dec 05, 2017 | 39.94 | 39.94 | 38.78 | 38.91 | 143,450 | -1.11(-2.78%) |
Dec 04, 2017 | 40.47 | 40.47 | 39.72 | 40.03 | 159,061 | -0.09(-0.22%) |
Dec 01, 2017 | 40.79 | 40.79 | 39.72 | 40.12 | 273,517 | -0.53(-1.32%) |
Nov 30, 2017 | 40.61 | 41.14 | 40.55 | 40.65 | 191,308 | +0.22(+0.55%) |
Nov 29, 2017 | 39.76 | 40.70 | 39.58 | 40.43 | 194,534 | +0.67(+1.68%) |
Nov 28, 2017 | 39.40 | 39.76 | 39.32 | 39.76 | 162,881 | +0.53(+1.36%) |
Nov 27, 2017 | 39.23 | 39.61 | 39.22 | 39.23 | 160,449 | +0.00(+0.00%) |
Nov 24, 2017 | 39.67 | 39.85 | 39.14 | 39.23 | 72,556 | -0.40(-1.01%) |
Nov 22, 2017 | 39.90 | 39.90 | 39.40 | 39.63 | 136,399 | -0.27(-0.67%) |
Nov 21, 2017 | 39.49 | 40.08 | 39.31 | 39.90 | 219,560 | +0.62(+1.59%) |
Nov 20, 2017 | 39.58 | 39.58 | 38.65 | 39.27 | 263,318 | -0.04(-0.11%) |
Nov 17, 2017 | 38.87 | 39.40 | 38.74 | 39.32 | 390,360 | +0.13(+0.34%) |
Nov 16, 2017 | 38.69 | 39.36 | 38.42 | 39.18 | 147,453 | +0.49(+1.27%) |
Nov 15, 2017 | 38.65 | 39.49 | 38.65 | 38.69 | 279,209 | +0.00(+0.00%) |
Nov 14, 2017 | 38.34 | 38.71 | 38.34 | 38.69 | 250,989 | +0.36(+0.93%) |
Nov 13, 2017 | 38.29 | 38.60 | 38.00 | 38.34 | 252,504 | +0.09(+0.23%) |
Nov 10, 2017 | 38.25 | 38.42 | 38.07 | 38.25 | 103,346 | +0.00(+0.00%) |
Nov 09, 2017 | 38.47 | 38.96 | 38.06 | 38.25 | 91,784 | -0.49(-1.27%) |
Nov 08, 2017 | 38.20 | 38.74 | 37.71 | 38.74 | 129,755 | +0.40(+1.05%) |
Nov 07, 2017 | 39.00 | 39.00 | 38.07 | 38.34 | 324,037 | -0.49(-1.26%) |
Nov 06, 2017 | 38.34 | 39.00 | 38.16 | 38.83 | 169,084 | +0.49(+1.28%) |
Nov 03, 2017 | 38.51 | 38.78 | 38.29 | 38.34 | 101,880 | -0.24(-0.62%) |
Nov 02, 2017 | 37.73 | 38.75 | 37.64 | 38.58 | 112,994 | +0.89(+2.36%) |
Nov 01, 2017 | 37.47 | 37.95 | 37.38 | 37.69 | 134,812 | +0.40(+1.07%) |
Oct 31, 2017 | 37.73 | 37.82 | 37.11 | 37.29 | 314,576 | -0.31(-0.83%) |
Oct 30, 2017 | 38.27 | 38.40 | 37.24 | 37.60 | 202,259 | -0.62(-1.63%) |
Oct 27, 2017 | 38.00 | 38.40 | 37.87 | 38.22 | 285,768 | +0.44(+1.18%) |
Oct 26, 2017 | 37.24 | 38.09 | 36.68 | 37.78 | 219,290 | +0.80(+2.16%) |
Oct 25, 2017 | 37.07 | 37.07 | 36.49 | 36.98 | 253,048 | -0.13(-0.36%) |
Oct 24, 2017 | 38.18 | 38.31 | 37.07 | 37.11 | 167,323 | -0.98(-2.56%) |
Oct 23, 2017 | 38.31 | 38.58 | 38.04 | 38.09 | 83,859 | -0.31(-0.81%) |
Oct 20, 2017 | 38.66 | 38.84 | 38.00 | 38.40 | 186,096 | -0.09(-0.23%) |
Oct 19, 2017 | 38.04 | 38.58 | 38.04 | 38.49 | 115,922 | +0.40(+1.05%) |
Oct 18, 2017 | 37.47 | 38.13 | 37.38 | 38.09 | 92,722 | +0.62(+1.66%) |
Oct 17, 2017 | 37.07 | 37.69 | 37.07 | 37.47 | 80,991 | +0.40(+1.08%) |
Oct 16, 2017 | 36.93 | 37.11 | 36.62 | 37.07 | 133,015 | +0.36(+0.97%) |
Oct 13, 2017 | 37.20 | 37.33 | 36.62 | 36.71 | 147,443 | -0.36(-0.96%) |
Oct 12, 2017 | 37.16 | 37.64 | 36.84 | 37.07 | 162,950 | +0.00(+0.00%) |
Oct 11, 2017 | 36.71 | 37.24 | 36.71 | 37.07 | 137,800 | +0.36(+0.97%) |
Oct 10, 2017 | 36.53 | 36.98 | 36.21 | 36.71 | 202,683 | +0.36(+0.98%) |
Oct 09, 2017 | 36.05 | 36.62 | 36.05 | 36.36 | 135,506 | +0.31(+0.86%) |
Oct 06, 2017 | 35.82 | 36.09 | 35.65 | 36.05 | 126,212 | +0.04(+0.12%) |
Oct 05, 2017 | 35.78 | 36.05 | 35.42 | 36.00 | 91,151 | +0.31(+0.87%) |
Oct 04, 2017 | 35.29 | 35.98 | 35.16 | 35.69 | 123,475 | +0.49(+1.39%) |
Oct 03, 2017 | 35.07 | 35.38 | 34.71 | 35.20 | 181,075 | +0.04(+0.13%) |
Oct 02, 2017 | 33.96 | 35.16 | 33.87 | 35.16 | 150,580 | +1.29(+3.80%) |
Sep 29, 2017 | 34.05 | 34.09 | 33.74 | 33.87 | 212,714 | -0.09(-0.26%) |
Sep 28, 2017 | 33.60 | 34.00 | 33.16 | 33.96 | 139,323 | +0.36(+1.06%) |
Sep 27, 2017 | 34.18 | 34.25 | 33.34 | 33.60 | 272,097 | -0.62(-1.82%) |
Sep 26, 2017 | 34.27 | 34.54 | 34.05 | 34.23 | 98,013 | -0.04(-0.13%) |
Sep 25, 2017 | 33.69 | 34.35 | 33.65 | 34.27 | 138,850 | +0.49(+1.45%) |
Sep 22, 2017 | 33.74 | 34.14 | 33.56 | 33.78 | 80,555 | +0.22(+0.66%) |
Sep 21, 2017 | 33.87 | 34.00 | 33.47 | 33.56 | 108,642 | -0.22(-0.66%) |
Sep 20, 2017 | 34.00 | 34.23 | 33.52 | 33.78 | 128,710 | -0.13(-0.39%) |
Sep 19, 2017 | 33.69 | 34.00 | 33.60 | 33.91 | 138,019 | +0.13(+0.39%) |
Sep 18, 2017 | 33.38 | 33.87 | 33.29 | 33.78 | 130,508 | +0.40(+1.20%) |
Sep 15, 2017 | 33.43 | 33.69 | 33.12 | 33.38 | 439,725 | +0.04(+0.13%) |
Sep 14, 2017 | 32.80 | 33.36 | 32.54 | 33.34 | 83,655 | +0.58(+1.76%) |
Sep 13, 2017 | 32.80 | 33.24 | 32.67 | 32.76 | 93,098 | -0.09(-0.27%) |
Sep 12, 2017 | 34.14 | 34.14 | 32.76 | 32.85 | 129,029 | -1.24(-3.65%) |
Sep 11, 2017 | 33.56 | 34.23 | 33.56 | 34.09 | 106,704 | +0.62(+1.86%) |
Sep 08, 2017 | 33.07 | 33.58 | 32.89 | 33.47 | 174,127 | +0.36(+1.07%) |
Sep 07, 2017 | 32.67 | 33.20 | 32.54 | 33.12 | 160,738 | +0.40(+1.22%) |
Sep 06, 2017 | 32.85 | 32.89 | 32.58 | 32.72 | 119,803 | -0.09(-0.27%) |
Sep 05, 2017 | 33.03 | 33.07 | 32.63 | 32.80 | 163,854 | -0.27(-0.81%) |