Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 54.40 | 54.40 | 54.40 | 0 | +0.84(+1.57%) | |
Aug 30, 2018 | 52.39 | 53.59 | 52.39 | 53.56 | 2,394,507 | +0.75(+1.42%) |
Aug 29, 2018 | 53.10 | 53.13 | 51.56 | 52.81 | 3,370,057 | -0.52(-0.98%) |
Aug 28, 2018 | 52.29 | 53.65 | 52.15 | 53.34 | 2,711,943 | +1.20(+2.31%) |
Aug 27, 2018 | 53.34 | 53.34 | 51.89 | 52.14 | 2,939,035 | -1.26(-2.37%) |
Aug 24, 2018 | 53.15 | 53.99 | 52.98 | 53.40 | 5,925,911 | +0.05(+0.10%) |
Aug 23, 2018 | 52.31 | 53.50 | 51.98 | 53.35 | 3,120,552 | +1.23(+2.36%) |
Aug 22, 2018 | 52.97 | 53.33 | 52.07 | 52.12 | 2,538,379 | -0.67(-1.27%) |
Aug 21, 2018 | 53.12 | 53.39 | 52.05 | 52.79 | 5,147,784 | -0.18(-0.34%) |
Aug 20, 2018 | 51.10 | 53.12 | 50.83 | 52.97 | 10,503,810 | +2.05(+4.02%) |
Aug 17, 2018 | 47.88 | 50.98 | 47.56 | 50.92 | 19,848,028 | +5.94(+13.20%) |
Aug 16, 2018 | 44.84 | 45.29 | 43.82 | 44.98 | 6,576,167 | +0.36(+0.81%) |
Aug 15, 2018 | 46.48 | 46.53 | 44.30 | 44.62 | 4,263,381 | -2.60(-5.50%) |
Aug 14, 2018 | 45.93 | 47.30 | 45.87 | 47.22 | 3,351,424 | +1.66(+3.64%) |
Aug 13, 2018 | 45.35 | 45.86 | 45.22 | 45.56 | 2,082,593 | +0.32(+0.70%) |
Aug 10, 2018 | 44.97 | 45.86 | 44.80 | 45.24 | 2,570,606 | +0.03(+0.06%) |
Aug 09, 2018 | 44.49 | 45.32 | 44.34 | 45.22 | 2,197,667 | +0.84(+1.90%) |
Aug 08, 2018 | 43.61 | 44.43 | 43.60 | 44.37 | 1,856,249 | +0.50(+1.14%) |
Aug 07, 2018 | 43.70 | 44.18 | 43.07 | 43.87 | 3,429,678 | +0.05(+0.12%) |
Aug 06, 2018 | 43.23 | 43.95 | 43.19 | 43.82 | 2,029,847 | +0.30(+0.69%) |
Aug 03, 2018 | 43.85 | 44.29 | 43.00 | 43.52 | 2,560,612 | -0.15(-0.34%) |
Aug 02, 2018 | 43.19 | 43.87 | 42.92 | 43.67 | 2,597,856 | +0.42(+0.98%) |
Aug 01, 2018 | 44.74 | 44.94 | 43.16 | 43.25 | 2,307,450 | -1.85(-4.10%) |
Jul 31, 2018 | 45.45 | 45.69 | 44.82 | 45.10 | 1,660,301 | -0.07(-0.15%) |
Jul 30, 2018 | 44.65 | 45.44 | 44.65 | 45.17 | 1,450,350 | +0.45(+1.00%) |
Jul 27, 2018 | 45.54 | 45.85 | 44.58 | 44.72 | 1,477,700 | -0.74(-1.63%) |
Jul 26, 2018 | 46.08 | 46.71 | 45.40 | 45.46 | 1,373,356 | -0.50(-1.09%) |
Jul 25, 2018 | 45.42 | 45.97 | 45.32 | 45.96 | 1,662,550 | +0.77(+1.69%) |
Jul 24, 2018 | 45.74 | 45.78 | 45.03 | 45.19 | 1,680,442 | -0.50(-1.09%) |
Jul 23, 2018 | 45.16 | 46.03 | 45.10 | 45.69 | 1,982,200 | +0.44(+0.97%) |
Jul 20, 2018 | 46.26 | 46.99 | 45.19 | 45.25 | 5,288,263 | -1.24(-2.67%) |
Jul 19, 2018 | 45.60 | 46.54 | 45.60 | 46.49 | 1,353,464 | +0.83(+1.83%) |
Jul 18, 2018 | 45.09 | 45.76 | 45.01 | 45.66 | 1,528,024 | +0.65(+1.43%) |
Jul 17, 2018 | 44.96 | 45.35 | 44.45 | 45.01 | 1,555,036 | -0.10(-0.23%) |
Jul 16, 2018 | 44.95 | 45.40 | 44.50 | 45.11 | 1,490,439 | +0.22(+0.48%) |
Jul 13, 2018 | 45.82 | 46.34 | 44.76 | 44.90 | 2,687,631 | -1.04(-2.27%) |
Jul 12, 2018 | 46.08 | 46.20 | 45.12 | 45.94 | 3,780,875 | -0.03(-0.06%) |
Jul 11, 2018 | 44.77 | 46.08 | 44.43 | 45.97 | 3,553,336 | +1.14(+2.55%) |
Jul 10, 2018 | 44.74 | 45.11 | 43.29 | 44.82 | 8,919,407 | -1.23(-2.67%) |
Jul 09, 2018 | 46.46 | 46.56 | 45.27 | 46.05 | 4,799,770 | -0.37(-0.80%) |
Jul 06, 2018 | 45.61 | 46.54 | 45.51 | 46.42 | 3,803,076 | +0.71(+1.56%) |
Jul 05, 2018 | 44.64 | 45.75 | 44.47 | 45.71 | 4,333,630 | +1.50(+3.39%) |
Jul 03, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.58(+1.32%) | |
Jul 02, 2018 | 43.02 | 43.63 | 42.27 | 43.63 | 2,610,563 | -0.92(-2.07%) |
Jun 29, 2018 | 45.33 | 45.44 | 44.49 | 44.55 | 1,772,445 | -0.52(-1.15%) |
Jun 28, 2018 | 44.09 | 45.22 | 43.91 | 45.07 | 1,513,868 | +0.90(+2.05%) |
Jun 27, 2018 | 44.24 | 44.92 | 44.07 | 44.17 | 2,019,774 | -0.21(-0.47%) |
Jun 26, 2018 | 43.96 | 44.45 | 43.32 | 44.37 | 2,453,712 | +0.58(+1.32%) |
Jun 25, 2018 | 44.03 | 44.46 | 43.60 | 43.80 | 2,010,007 | -0.46(-1.03%) |
Jun 22, 2018 | 45.60 | 45.65 | 44.18 | 44.25 | 2,406,257 | -1.16(-2.56%) |
Jun 21, 2018 | 44.96 | 45.59 | 44.73 | 45.41 | 2,402,305 | +0.82(+1.83%) |
Jun 20, 2018 | 44.30 | 44.67 | 43.92 | 44.60 | 1,275,244 | +0.56(+1.27%) |
Jun 19, 2018 | 43.92 | 44.39 | 43.73 | 44.04 | 2,009,095 | -0.36(-0.81%) |
Jun 18, 2018 | 43.32 | 44.43 | 43.25 | 44.40 | 2,068,579 | +0.96(+2.20%) |
Jun 15, 2018 | 43.48 | 42.91 | 43.44 | 2,779,187 | +0.53(+1.24%) | |
Jun 14, 2018 | 44.20 | 44.20 | 42.79 | 42.91 | 3,519,840 | -1.39(-3.15%) |
Jun 13, 2018 | 45.73 | 45.82 | 44.26 | 44.30 | 2,345,899 | -1.24(-2.72%) |
Jun 12, 2018 | 45.07 | 45.91 | 44.80 | 45.54 | 2,447,987 | +0.58(+1.28%) |
Jun 11, 2018 | 45.17 | 45.67 | 44.89 | 44.97 | 2,214,103 | -0.18(-0.40%) |
Jun 08, 2018 | 44.67 | 45.22 | 44.36 | 45.15 | 1,888,332 | +0.24(+0.54%) |
Jun 07, 2018 | 44.74 | 45.96 | 44.24 | 44.91 | 2,862,852 | +0.30(+0.68%) |
Jun 06, 2018 | 44.74 | 44.61 | 2,004,427 | +0.09(+0.19%) | ||
Jun 05, 2018 | 43.88 | 44.77 | 43.70 | 44.52 | 3,305,459 | +0.68(+1.55%) |
Jun 04, 2018 | 42.88 | 43.89 | 42.80 | 43.84 | 2,163,740 | +1.17(+2.74%) |
Jun 01, 2018 | 42.23 | 43.09 | 42.23 | 42.67 | 1,548,499 | +0.48(+1.14%) |
May 31, 2018 | 41.99 | 42.51 | 41.57 | 42.19 | 2,584,942 | +0.03(+0.06%) |
May 30, 2018 | 42.31 | 42.75 | 41.96 | 42.16 | 1,863,233 | +0.03(+0.08%) |
May 29, 2018 | 41.90 | 42.29 | 41.82 | 42.13 | 1,912,681 | +0.03(+0.06%) |
May 25, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.16(+0.39%) | |
May 24, 2018 | 40.90 | 42.39 | 40.89 | 41.94 | 3,563,095 | +0.96(+2.35%) |
May 23, 2018 | 39.86 | 41.07 | 39.74 | 40.98 | 3,586,145 | +1.59(+4.04%) |
May 22, 2018 | 39.63 | 40.05 | 39.25 | 39.38 | 4,048,884 | -0.06(-0.15%) |
May 21, 2018 | 39.35 | 39.89 | 38.94 | 39.44 | 4,339,466 | +0.41(+1.06%) |
May 18, 2018 | 40.30 | 40.61 | 39.02 | 39.03 | 13,274,776 | -4.78(-10.90%) |
May 17, 2018 | 43.57 | 44.63 | 43.46 | 43.81 | 5,995,419 | +0.20(+0.45%) |
May 16, 2018 | 43.62 | 44.04 | 42.33 | 43.61 | 3,559,366 | +1.02(+2.39%) |
May 15, 2018 | 41.96 | 42.75 | 41.58 | 42.59 | 1,816,680 | +0.46(+1.09%) |
May 14, 2018 | 41.86 | 42.24 | 41.64 | 42.13 | 2,504,575 | +0.44(+1.07%) |
May 11, 2018 | 41.21 | 41.99 | 40.97 | 41.69 | 1,082,917 | +0.19(+0.45%) |
May 10, 2018 | 41.73 | 41.76 | 40.63 | 41.50 | 1,967,612 | -0.59(-1.40%) |
May 09, 2018 | 41.43 | 42.22 | 40.99 | 42.09 | 2,197,065 | +0.74(+1.80%) |
May 08, 2018 | 41.40 | 41.70 | 41.05 | 41.34 | 1,383,561 | -0.10(-0.25%) |
May 07, 2018 | 42.49 | 42.49 | 40.99 | 41.45 | 1,261,999 | -0.83(-1.96%) |
May 04, 2018 | 41.95 | 42.45 | 41.49 | 42.28 | 1,222,169 | +0.18(+0.43%) |
May 03, 2018 | 42.75 | 42.79 | 42.05 | 42.10 | 2,650,889 | -0.79(-1.83%) |
May 02, 2018 | 42.70 | 43.12 | 42.09 | 42.88 | 1,399,267 | +0.03(+0.06%) |
May 01, 2018 | 42.63 | 43.65 | 42.25 | 42.86 | 1,580,330 | -0.33(-0.77%) |
Apr 30, 2018 | 44.17 | 44.54 | 43.16 | 43.19 | 2,782,549 | -0.89(-2.02%) |
Apr 27, 2018 | 42.30 | 44.09 | 42.29 | 44.08 | 2,815,041 | +1.64(+3.86%) |
Apr 26, 2018 | 41.52 | 42.51 | 41.32 | 42.44 | 1,979,185 | +0.81(+1.95%) |
Apr 25, 2018 | 40.83 | 41.69 | 40.39 | 41.63 | 1,606,648 | +0.72(+1.75%) |
Apr 24, 2018 | 41.15 | 41.69 | 40.68 | 40.91 | 1,727,288 | -0.22(-0.54%) |
Apr 23, 2018 | 39.99 | 41.21 | 39.91 | 41.13 | 1,693,706 | +1.17(+2.93%) |
Apr 20, 2018 | 39.94 | 40.89 | 39.75 | 39.96 | 1,554,268 | +0.05(+0.13%) |
Apr 19, 2018 | 40.20 | 40.24 | 39.13 | 39.91 | 1,935,180 | -0.48(-1.18%) |
Apr 18, 2018 | 40.48 | 41.11 | 40.34 | 40.39 | 1,196,503 | +0.11(+0.28%) |
Apr 17, 2018 | 41.22 | 41.29 | 40.21 | 40.28 | 1,623,112 | -0.60(-1.46%) |
Apr 16, 2018 | 40.71 | 41.05 | 40.15 | 40.87 | 1,578,797 | +0.39(+0.97%) |
Apr 13, 2018 | 41.55 | 41.67 | 40.28 | 40.48 | 1,799,481 | -0.84(-2.03%) |
Apr 12, 2018 | 41.87 | 42.22 | 41.09 | 41.32 | 1,295,430 | -0.55(-1.31%) |
Apr 11, 2018 | 41.89 | 42.56 | 41.75 | 41.87 | 1,100,743 | -0.39(-0.93%) |
Apr 10, 2018 | 41.49 | 42.43 | 41.46 | 42.26 | 1,739,115 | +1.23(+3.00%) |
Apr 09, 2018 | 41.32 | 41.63 | 40.64 | 41.03 | 1,923,420 | +0.00(+0.00%) |
Apr 06, 2018 | 42.41 | 42.67 | 40.70 | 41.03 | 1,532,382 | -1.74(-4.07%) |
Apr 05, 2018 | 42.33 | 42.83 | 42.00 | 42.77 | 894,525 | +0.56(+1.32%) |
Apr 04, 2018 | 40.65 | 42.28 | 40.63 | 42.22 | 1,374,334 | +1.04(+2.53%) |
Apr 03, 2018 | 40.70 | 41.19 | 40.59 | 41.17 | 1,310,546 | +0.57(+1.41%) |
Apr 02, 2018 | 41.25 | 41.81 | 39.90 | 40.60 | 2,667,543 | -0.75(-1.82%) |
Mar 29, 2018 | 41.35 | 41.35 | 41.35 | 0 | +0.44(+1.06%) | |
Mar 28, 2018 | 40.50 | 41.95 | 40.38 | 40.92 | 1,370,115 | +0.45(+1.12%) |
Mar 27, 2018 | 40.22 | 41.40 | 40.07 | 40.46 | 2,189,111 | +0.20(+0.51%) |
Mar 26, 2018 | 40.05 | 40.56 | 39.84 | 40.26 | 1,647,860 | +0.66(+1.66%) |
Mar 23, 2018 | 40.14 | 40.63 | 39.51 | 39.60 | 2,220,194 | -0.44(-1.09%) |
Mar 22, 2018 | 40.46 | 41.11 | 40.00 | 40.04 | 1,589,565 | -0.71(-1.74%) |
Mar 21, 2018 | 41.17 | 41.34 | 40.42 | 40.75 | 4,141,490 | -1.41(-3.34%) |
Mar 20, 2018 | 42.36 | 42.44 | 41.72 | 42.16 | 1,344,194 | -0.01(-0.02%) |
Mar 19, 2018 | 42.15 | 42.51 | 41.86 | 42.16 | 1,248,602 | +0.03(+0.08%) |
Mar 16, 2018 | 41.69 | 42.57 | 41.66 | 42.13 | 2,292,911 | +0.34(+0.82%) |
Mar 15, 2018 | 42.25 | 42.34 | 41.62 | 41.79 | 2,718,071 | -0.48(-1.13%) |
Mar 14, 2018 | 43.01 | 43.23 | 42.16 | 42.27 | 1,652,318 | -0.73(-1.69%) |
Mar 13, 2018 | 42.71 | 43.54 | 42.62 | 42.99 | 1,408,866 | +0.41(+0.96%) |
Mar 12, 2018 | 42.63 | 42.98 | 42.18 | 42.58 | 1,640,360 | -0.12(-0.28%) |
Mar 09, 2018 | 43.08 | 43.36 | 42.18 | 42.70 | 2,514,995 | -0.12(-0.28%) |
Mar 08, 2018 | 43.92 | 44.01 | 42.67 | 42.82 | 2,870,028 | -0.79(-1.80%) |
Mar 07, 2018 | 43.26 | 43.61 | 2,643,416 | -1.23(-2.74%) | ||
Mar 06, 2018 | 43.56 | 44.86 | 43.40 | 44.84 | 3,837,352 | +0.50(+1.14%) |
Mar 05, 2018 | 45.19 | 45.43 | 44.20 | 44.33 | 3,483,113 | -0.97(-2.15%) |
Mar 02, 2018 | 40.87 | 45.47 | 40.54 | 45.31 | 5,836,065 | +2.50(+5.85%) |
Mar 01, 2018 | 42.95 | 43.14 | 41.68 | 42.80 | 4,009,763 | -0.70(-1.62%) |
Feb 28, 2018 | 43.68 | 44.05 | 43.15 | 43.51 | 2,555,853 | +0.24(+0.55%) |
Feb 27, 2018 | 45.06 | 45.39 | 43.25 | 43.27 | 3,263,361 | -1.16(-2.61%) |
Feb 26, 2018 | 45.48 | 45.62 | 44.27 | 44.43 | 2,638,443 | -0.98(-2.17%) |
Feb 23, 2018 | 42.98 | 45.79 | 42.59 | 45.42 | 8,405,900 | +2.79(+6.54%) |
Feb 22, 2018 | 42.63 | 1,196,549 | +0.18(+0.42%) | |||
Feb 21, 2018 | 42.84 | 43.33 | 42.43 | 42.45 | 1,327,646 | -0.36(-0.85%) |
Feb 20, 2018 | 43.22 | 43.61 | 42.53 | 42.81 | 1,584,844 | -0.86(-1.96%) |
Feb 16, 2018 | 43.67 | 43.67 | 43.67 | 0 | +0.22(+0.51%) | |
Feb 15, 2018 | 43.04 | 43.75 | 42.65 | 43.45 | 1,572,740 | +0.75(+1.75%) |
Feb 14, 2018 | 41.44 | 42.97 | 41.12 | 42.70 | 1,753,733 | +1.01(+2.42%) |
Feb 13, 2018 | 41.75 | 41.69 | 1,180,775 | +0.68(+1.65%) | ||
Feb 12, 2018 | 40.85 | 41.35 | 40.42 | 41.02 | 1,073,259 | +0.41(+1.00%) |
Feb 09, 2018 | 40.42 | 41.22 | 39.18 | 40.61 | 2,452,283 | +0.56(+1.40%) |
Feb 08, 2018 | 41.46 | 41.62 | 40.02 | 40.05 | 2,112,786 | -1.76(-4.20%) |
Feb 07, 2018 | 41.85 | 42.53 | 41.13 | 41.80 | 2,582,233 | +0.88(+2.16%) |
Feb 06, 2018 | 39.91 | 41.34 | 39.09 | 40.92 | 2,905,751 | +1.07(+2.68%) |
Feb 05, 2018 | 40.35 | 40.85 | 39.44 | 39.85 | 2,064,380 | -0.72(-1.78%) |
Feb 02, 2018 | 41.40 | 41.90 | 40.30 | 40.57 | 2,172,664 | -1.17(-2.80%) |
Feb 01, 2018 | 41.47 | 42.66 | 41.18 | 41.75 | 1,706,693 | -0.07(-0.16%) |
Jan 31, 2018 | 42.07 | 42.53 | 41.61 | 41.81 | 1,600,790 | -0.08(-0.20%) |
Jan 30, 2018 | 42.91 | 43.08 | 41.59 | 41.90 | 1,897,123 | -1.26(-2.91%) |
Jan 29, 2018 | 42.61 | 43.46 | 42.61 | 43.15 | 1,528,355 | +0.42(+0.97%) |
Jan 26, 2018 | 42.01 | 42.74 | 41.59 | 42.74 | 2,850,336 | +0.76(+1.82%) |
Jan 25, 2018 | 43.17 | 43.25 | 41.87 | 41.97 | 2,294,635 | -0.95(-2.21%) |
Jan 24, 2018 | 44.03 | 44.30 | 42.51 | 42.92 | 3,016,345 | -1.17(-2.65%) |
Jan 23, 2018 | 43.94 | 44.51 | 43.59 | 44.09 | 1,393,707 | -0.70(-1.55%) |
Jan 22, 2018 | 44.09 | 44.80 | 43.68 | 44.79 | 1,297,232 | +0.70(+1.58%) |
Jan 19, 2018 | 43.60 | 44.18 | 43.30 | 44.09 | 1,773,940 | +0.66(+1.52%) |
Jan 18, 2018 | 43.11 | 43.59 | 42.98 | 43.43 | 1,043,422 | +0.21(+0.49%) |
Jan 17, 2018 | 42.84 | 43.38 | 42.51 | 43.22 | 1,435,547 | +0.67(+1.57%) |
Jan 16, 2018 | 43.97 | 44.07 | 42.43 | 42.55 | 2,321,731 | -1.39(-3.16%) |
Jan 12, 2018 | 43.94 | 43.94 | 43.94 | 0 | +1.47(+3.45%) | |
Jan 11, 2018 | 41.86 | 42.49 | 41.30 | 42.47 | 2,368,525 | +0.75(+1.81%) |
Jan 10, 2018 | 41.97 | 41.72 | 3,655,106 | +1.11(+2.74%) | ||
Jan 09, 2018 | 40.91 | 40.91 | 40.23 | 40.61 | 2,015,769 | -0.32(-0.79%) |
Jan 08, 2018 | 41.18 | 41.75 | 40.32 | 40.93 | 2,097,411 | +0.02(+0.04%) |
Jan 05, 2018 | 40.89 | 41.24 | 40.62 | 40.91 | 1,595,581 | +0.16(+0.40%) |
Jan 04, 2018 | 41.02 | 41.23 | 39.26 | 40.75 | 2,773,094 | -0.50(-1.21%) |
Jan 03, 2018 | 41.80 | 42.14 | 41.15 | 41.25 | 2,522,431 | -0.40(-0.96%) |
Jan 02, 2018 | 41.35 | 42.28 | 41.13 | 41.65 | 4,201,071 | +1.48(+3.67%) |
Dec 29, 2017 | 40.18 | 40.18 | 40.18 | 0 | -0.28(-0.69%) | |
Dec 28, 2017 | 40.63 | 40.63 | 40.02 | 40.46 | 1,498,865 | -0.19(-0.46%) |
Dec 27, 2017 | 40.91 | 41.12 | 40.44 | 40.64 | 2,423,855 | -0.46(-1.11%) |
Dec 26, 2017 | 40.36 | 41.63 | 40.36 | 41.10 | 1,869,936 | +0.79(+1.96%) |
Dec 22, 2017 | 40.30 | 40.49 | 40.08 | 40.31 | 2,023,642 | +0.03(+0.08%) |
Dec 21, 2017 | 39.72 | 40.43 | 39.64 | 40.28 | 1,453,436 | +0.56(+1.41%) |
Dec 20, 2017 | 39.69 | 39.96 | 39.27 | 39.72 | 2,141,973 | +0.28(+0.71%) |
Dec 19, 2017 | 39.69 | 39.85 | 39.00 | 39.44 | 1,560,321 | -0.10(-0.26%) |
Dec 18, 2017 | 38.79 | 39.70 | 38.68 | 39.54 | 2,053,556 | +0.97(+2.51%) |
Dec 15, 2017 | 38.43 | 39.04 | 38.29 | 38.57 | 3,365,925 | +0.45(+1.18%) |
Dec 14, 2017 | 39.22 | 39.72 | 38.04 | 38.12 | 2,027,354 | -1.11(-2.83%) |
Dec 13, 2017 | 38.91 | 39.42 | 38.63 | 39.24 | 1,632,138 | +0.45(+1.16%) |
Dec 12, 2017 | 38.79 | 39.34 | 38.23 | 38.79 | 1,949,736 | -0.08(-0.22%) |
Dec 11, 2017 | 38.97 | 39.10 | 38.47 | 38.87 | 1,985,917 | +0.05(+0.13%) |
Dec 08, 2017 | 38.18 | 38.86 | 37.89 | 38.82 | 1,749,396 | +0.68(+1.78%) |
Dec 07, 2017 | 38.85 | 39.01 | 37.90 | 38.14 | 2,504,576 | -0.29(-0.75%) |
Dec 06, 2017 | 39.18 | 39.47 | 38.25 | 38.43 | 2,777,105 | -0.70(-1.80%) |
Dec 05, 2017 | 40.02 | 40.02 | 38.68 | 39.13 | 2,487,049 | -0.94(-2.35%) |
Dec 04, 2017 | 39.12 | 40.57 | 39.12 | 40.07 | 4,696,968 | +1.49(+3.87%) |
Dec 01, 2017 | 38.48 | 38.96 | 37.71 | 38.58 | 2,889,563 | +0.04(+0.11%) |
Nov 30, 2017 | 38.68 | 39.82 | 38.29 | 38.54 | 5,376,629 | -0.26(-0.68%) |
Nov 29, 2017 | 36.35 | 39.30 | 36.28 | 38.80 | 9,057,500 | +2.62(+7.24%) |
Nov 28, 2017 | 35.10 | 36.22 | 34.86 | 36.18 | 2,480,598 | +1.13(+3.22%) |
Nov 27, 2017 | 34.83 | 35.53 | 34.44 | 35.05 | 3,368,420 | +0.32(+0.93%) |
Nov 24, 2017 | 34.96 | 35.17 | 34.52 | 34.73 | 1,148,870 | +0.14(+0.42%) |
Nov 22, 2017 | 34.68 | 35.19 | 34.49 | 34.59 | 1,913,211 | -0.12(-0.34%) |
Nov 21, 2017 | 34.76 | 34.84 | 33.96 | 34.71 | 1,736,143 | -0.12(-0.34%) |
Nov 20, 2017 | 34.38 | 34.84 | 33.92 | 34.82 | 2,260,705 | +0.49(+1.42%) |
Nov 17, 2017 | 34.34 | 34.64 | 33.88 | 34.34 | 2,792,725 | +0.75(+2.23%) |
Nov 16, 2017 | 33.24 | 34.03 | 32.80 | 33.59 | 2,420,025 | +0.66(+1.99%) |
Nov 15, 2017 | 32.61 | 33.42 | 32.40 | 32.93 | 2,568,936 | +0.03(+0.08%) |
Nov 14, 2017 | 32.29 | 33.08 | 32.29 | 32.91 | 2,342,997 | +0.37(+1.14%) |
Nov 13, 2017 | 33.37 | 33.77 | 32.33 | 32.54 | 3,417,224 | -1.10(-3.27%) |
Nov 10, 2017 | 33.12 | 34.03 | 32.27 | 33.64 | 8,466,621 | +0.00(+0.00%) |
Nov 09, 2017 | 32.65 | 34.29 | 32.26 | 33.64 | 8,143,727 | +1.45(+4.52%) |
Nov 08, 2017 | 32.04 | 32.43 | 31.76 | 32.18 | 2,215,199 | -0.01(-0.03%) |
Nov 07, 2017 | 32.87 | 32.91 | 32.05 | 32.19 | 2,814,278 | -0.80(-2.42%) |
Nov 06, 2017 | 32.35 | 33.08 | 32.07 | 32.99 | 3,214,837 | +0.64(+1.97%) |
Nov 03, 2017 | 32.94 | 33.11 | 32.29 | 32.35 | 1,954,142 | -0.71(-2.16%) |
Nov 02, 2017 | 33.70 | 33.97 | 33.01 | 33.07 | 2,244,275 | -0.50(-1.48%) |
Nov 01, 2017 | 33.42 | 34.03 | 33.25 | 33.56 | 2,250,737 | +0.24(+0.73%) |
Oct 31, 2017 | 33.57 | 33.82 | 33.08 | 33.32 | 2,550,540 | -0.29(-0.87%) |
Oct 30, 2017 | 34.24 | 34.35 | 33.33 | 33.61 | 3,583,029 | -0.82(-2.37%) |
Oct 27, 2017 | 34.76 | 34.93 | 34.13 | 34.43 | 2,774,454 | -1.04(-2.94%) |
Oct 26, 2017 | 35.02 | 35.87 | 34.75 | 35.47 | 3,324,437 | +0.58(+1.66%) |
Oct 25, 2017 | 34.96 | 35.02 | 34.50 | 34.89 | 2,629,062 | -0.08(-0.22%) |
Oct 24, 2017 | 35.16 | 35.37 | 34.84 | 34.97 | 1,739,433 | -0.13(-0.38%) |
Oct 23, 2017 | 35.42 | 35.76 | 35.08 | 35.10 | 1,607,248 | -0.32(-0.90%) |
Oct 20, 2017 | 35.29 | 35.45 | 35.04 | 35.42 | 2,115,632 | +0.35(+1.01%) |
Oct 19, 2017 | 35.09 | 35.50 | 34.93 | 35.07 | 1,337,249 | -0.24(-0.67%) |
Oct 18, 2017 | 34.83 | 35.71 | 34.77 | 35.30 | 4,715,021 | +0.47(+1.35%) |
Oct 17, 2017 | 33.90 | 34.85 | 33.69 | 34.83 | 4,749,366 | +0.88(+2.60%) |
Oct 16, 2017 | 34.07 | 34.79 | 33.30 | 33.95 | 12,628,638 | -1.89(-5.28%) |
Oct 13, 2017 | 35.70 | 36.03 | 35.44 | 35.84 | 1,694,881 | +0.05(+0.14%) |
Oct 12, 2017 | 35.89 | 35.97 | 35.40 | 35.79 | 3,497,152 | -0.28(-0.77%) |
Oct 11, 2017 | 36.47 | 36.56 | 35.88 | 36.07 | 2,686,853 | -0.39(-1.06%) |
Oct 10, 2017 | 36.63 | 36.95 | 36.33 | 36.45 | 1,575,261 | -0.13(-0.37%) |
Oct 09, 2017 | 37.34 | 37.43 | 36.32 | 36.59 | 1,506,717 | -0.65(-1.74%) |
Oct 06, 2017 | 37.50 | 37.76 | 37.10 | 37.24 | 1,655,288 | -0.41(-1.09%) |
Oct 05, 2017 | 37.19 | 37.79 | 36.89 | 37.65 | 2,583,619 | +0.46(+1.24%) |
Oct 04, 2017 | 37.27 | 37.35 | 36.81 | 37.19 | 4,154,068 | +0.04(+0.11%) |
Oct 03, 2017 | 36.97 | 37.24 | 36.39 | 37.14 | 4,777,532 | +0.02(+0.05%) |
Oct 02, 2017 | 37.85 | 37.85 | 36.55 | 37.13 | 9,149,571 | -2.50(-6.30%) |
Sep 29, 2017 | 39.94 | 40.00 | 39.54 | 39.62 | 1,731,799 | -0.21(-0.53%) |
Sep 28, 2017 | 39.92 | 40.10 | 39.65 | 39.83 | 1,979,240 | -0.03(-0.08%) |
Sep 27, 2017 | 39.96 | 40.18 | 39.45 | 39.87 | 1,600,317 | -0.08(-0.19%) |
Sep 26, 2017 | 39.88 | 40.09 | 39.54 | 39.94 | 1,905,180 | +0.18(+0.44%) |
Sep 25, 2017 | 39.23 | 40.13 | 39.13 | 39.76 | 1,838,339 | +0.37(+0.94%) |
Sep 22, 2017 | 39.01 | 39.44 | 38.92 | 39.40 | 1,847,690 | +0.50(+1.30%) |
Sep 21, 2017 | 38.91 | 39.04 | 38.54 | 38.89 | 1,319,404 | +0.05(+0.13%) |
Sep 20, 2017 | 38.74 | 38.89 | 38.51 | 38.84 | 1,776,023 | +0.00(+0.00%) |
Sep 19, 2017 | 39.37 | 39.56 | 38.83 | 38.84 | 2,146,081 | -0.35(-0.90%) |
Sep 18, 2017 | 39.29 | 39.65 | 39.17 | 39.19 | 1,844,902 | -0.08(-0.21%) |
Sep 15, 2017 | 39.21 | 39.73 | 39.08 | 39.28 | 3,576,075 | +0.00(+0.00%) |
Sep 14, 2017 | 40.08 | 40.10 | 38.96 | 39.28 | 3,924,254 | -0.84(-2.09%) |
Sep 13, 2017 | 40.25 | 40.43 | 39.45 | 40.12 | 11,381,992 | +2.26(+5.97%) |
Sep 12, 2017 | 37.72 | 38.63 | 37.53 | 37.86 | 5,856,895 | +0.28(+0.74%) |
Sep 11, 2017 | 37.92 | 38.62 | 36.63 | 37.58 | 6,071,438 | -1.16(-2.99%) |
Sep 08, 2017 | 38.84 | 38.90 | 38.17 | 38.74 | 1,337,374 | -0.09(-0.24%) |
Sep 07, 2017 | 39.41 | 39.50 | 38.53 | 38.83 | 1,320,967 | -0.43(-1.09%) |
Sep 06, 2017 | 39.06 | 39.45 | 38.91 | 39.26 | 1,780,890 | +0.44(+1.13%) |
Sep 05, 2017 | 38.97 | 39.33 | 38.60 | 38.82 | 2,079,496 | -0.20(-0.52%) |