Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.74 | 36.06 | 35.49 | 35.96 | 10,710,967 | +0.14(+0.38%) |
Sep 27, 2018 | 35.89 | 36.16 | 35.71 | 35.82 | 5,505,839 | -0.08(-0.23%) |
Sep 26, 2018 | 35.84 | 36.34 | 35.83 | 35.91 | 8,057,402 | +0.01(+0.03%) |
Sep 25, 2018 | 36.79 | 36.95 | 35.81 | 35.90 | 11,123,299 | -1.61(-4.29%) |
Sep 24, 2018 | 37.31 | 37.64 | 37.06 | 37.51 | 3,830,052 | -0.21(-0.54%) |
Sep 21, 2018 | 38.11 | 38.15 | 37.54 | 37.71 | 8,999,389 | -0.29(-0.76%) |
Sep 20, 2018 | 37.51 | 38.26 | 37.24 | 38.00 | 5,983,272 | +0.92(+2.47%) |
Sep 19, 2018 | 36.81 | 37.18 | 36.67 | 37.08 | 5,082,133 | +0.45(+1.22%) |
Sep 18, 2018 | 36.93 | 37.35 | 36.63 | 36.64 | 6,149,980 | -0.22(-0.61%) |
Sep 17, 2018 | 37.57 | 37.73 | 36.85 | 36.86 | 8,220,730 | -1.24(-3.25%) |
Sep 14, 2018 | 38.41 | 38.84 | 38.03 | 38.10 | 6,831,171 | -0.08(-0.20%) |
Sep 13, 2018 | 38.39 | 38.92 | 37.94 | 38.18 | 7,877,449 | +0.14(+0.36%) |
Sep 12, 2018 | 37.40 | 38.13 | 36.93 | 38.04 | 11,842,939 | +0.11(+0.29%) |
Sep 11, 2018 | 38.08 | 38.25 | 37.52 | 37.93 | 8,079,295 | -0.36(-0.94%) |
Sep 10, 2018 | 38.13 | 38.31 | 37.69 | 38.29 | 4,022,269 | +0.44(+1.17%) |
Sep 07, 2018 | 38.10 | 38.75 | 37.67 | 37.85 | 7,689,373 | -0.39(-1.01%) |
Sep 06, 2018 | 38.62 | 38.74 | 37.65 | 38.23 | 9,271,756 | -0.57(-1.46%) |
Sep 05, 2018 | 39.12 | 39.23 | 38.68 | 38.80 | 5,118,583 | -0.43(-1.10%) |
Sep 04, 2018 | 38.81 | 39.26 | 38.68 | 39.23 | 4,733,083 | +0.03(+0.07%) |
Aug 31, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.22(+0.56%) | |
Aug 30, 2018 | 39.38 | 39.87 | 38.84 | 38.99 | 6,343,366 | -0.58(-1.46%) |
Aug 29, 2018 | 39.62 | 39.86 | 39.25 | 39.57 | 6,098,126 | -0.31(-0.78%) |
Aug 28, 2018 | 40.56 | 40.56 | 39.69 | 39.88 | 6,300,472 | -0.40(-0.98%) |
Aug 27, 2018 | 39.88 | 40.49 | 39.77 | 40.27 | 6,062,229 | +0.63(+1.60%) |
Aug 24, 2018 | 39.38 | 39.69 | 39.12 | 39.64 | 5,464,103 | +0.60(+1.53%) |
Aug 23, 2018 | 38.97 | 39.71 | 38.87 | 39.04 | 6,453,803 | +0.11(+0.29%) |
Aug 22, 2018 | 38.39 | 38.95 | 38.01 | 38.93 | 5,991,912 | +0.18(+0.47%) |
Aug 21, 2018 | 37.88 | 39.20 | 37.88 | 38.75 | 11,109,460 | +1.15(+3.05%) |
Aug 20, 2018 | 37.77 | 37.92 | 37.10 | 37.60 | 9,851,325 | -0.07(-0.18%) |
Aug 17, 2018 | 36.98 | 37.76 | 36.19 | 37.66 | 10,058,591 | +0.55(+1.49%) |
Aug 16, 2018 | 37.71 | 38.23 | 37.01 | 37.11 | 8,451,214 | -0.25(-0.67%) |
Aug 15, 2018 | 38.07 | 38.48 | 36.91 | 37.36 | 10,765,875 | -0.79(-2.07%) |
Aug 14, 2018 | 39.48 | 39.84 | 37.89 | 38.15 | 15,946,848 | -1.34(-3.39%) |
Aug 13, 2018 | 39.78 | 40.20 | 39.41 | 39.49 | 11,925,666 | -0.17(-0.43%) |
Aug 10, 2018 | 40.11 | 40.78 | 38.46 | 39.66 | 42,403,756 | -4.84(-10.88%) |
Aug 09, 2018 | 43.99 | 44.58 | 43.82 | 44.50 | 6,878,332 | +0.15(+0.33%) |
Aug 08, 2018 | 44.19 | 44.42 | 43.93 | 44.36 | 4,078,461 | +0.23(+0.51%) |
Aug 07, 2018 | 43.58 | 44.23 | 43.33 | 44.13 | 6,094,226 | +0.75(+1.74%) |
Aug 06, 2018 | 42.97 | 43.62 | 42.86 | 43.38 | 8,940,329 | +0.23(+0.54%) |
Aug 03, 2018 | 42.91 | 43.18 | 42.65 | 43.14 | 3,727,396 | +0.22(+0.51%) |
Aug 02, 2018 | 42.06 | 43.08 | 42.01 | 42.93 | 2,729,398 | +0.46(+1.09%) |
Aug 01, 2018 | 42.38 | 42.83 | 42.23 | 42.46 | 3,001,585 | +0.07(+0.17%) |
Jul 31, 2018 | 42.60 | 43.09 | 42.34 | 42.39 | 3,878,345 | +0.10(+0.24%) |
Jul 30, 2018 | 43.27 | 43.38 | 42.11 | 42.29 | 4,422,038 | -0.95(-2.20%) |
Jul 27, 2018 | 43.37 | 43.97 | 43.04 | 43.24 | 5,205,615 | +0.29(+0.68%) |
Jul 26, 2018 | 42.48 | 42.98 | 42.18 | 42.95 | 4,780,273 | +0.79(+1.87%) |
Jul 25, 2018 | 42.16 | 42.55 | 41.22 | 42.16 | 6,212,781 | -0.15(-0.35%) |
Jul 24, 2018 | 43.38 | 42.20 | 42.31 | 3,195,651 | -0.43(-1.00%) | |
Jul 23, 2018 | 42.60 | 42.92 | 42.08 | 42.74 | 2,445,330 | -0.08(-0.18%) |
Jul 20, 2018 | 43.14 | 42.53 | 42.82 | 3,045,087 | -0.20(-0.45%) | |
Jul 19, 2018 | 43.39 | 43.50 | 42.73 | 43.01 | 2,503,982 | -0.44(-1.00%) |
Jul 18, 2018 | 42.98 | 43.54 | 42.98 | 43.45 | 2,446,908 | +0.32(+0.75%) |
Jul 17, 2018 | 42.31 | 43.16 | 42.26 | 43.13 | 3,290,848 | +0.43(+1.00%) |
Jul 16, 2018 | 42.65 | 43.03 | 42.58 | 42.70 | 2,381,326 | +0.04(+0.09%) |
Jul 13, 2018 | 42.66 | 3,270,675 | -0.11(-0.27%) | |||
Jul 12, 2018 | 42.09 | 42.82 | 41.85 | 42.78 | 4,840,801 | +1.03(+2.47%) |
Jul 11, 2018 | 42.38 | 42.74 | 41.56 | 41.75 | 4,948,318 | -1.18(-2.74%) |
Jul 10, 2018 | 42.54 | 42.99 | 42.30 | 42.92 | 3,432,616 | +0.55(+1.31%) |
Jul 09, 2018 | 42.54 | 42.65 | 41.91 | 42.37 | 3,224,933 | -0.01(-0.03%) |
Jul 06, 2018 | 41.60 | 42.59 | 41.47 | 42.38 | 3,685,083 | +0.58(+1.39%) |
Jul 05, 2018 | 41.39 | 41.90 | 41.23 | 41.80 | 3,792,596 | +0.92(+2.25%) |
Jul 03, 2018 | 40.88 | 40.88 | 40.88 | 0 | -0.62(-1.50%) | |
Jul 02, 2018 | 40.93 | 41.53 | 40.47 | 41.50 | 3,597,281 | +0.24(+0.57%) |
Jun 29, 2018 | 41.72 | 41.02 | 41.27 | 6,999,955 | +0.23(+0.56%) | |
Jun 28, 2018 | 40.80 | 41.41 | 40.80 | 41.03 | 5,689,945 | +0.06(+0.15%) |
Jun 27, 2018 | 42.34 | 42.80 | 40.92 | 40.97 | 6,192,789 | -1.29(-3.05%) |
Jun 26, 2018 | 42.54 | 42.77 | 42.06 | 42.26 | 3,897,163 | -0.05(-0.11%) |
Jun 25, 2018 | 43.56 | 43.69 | 42.07 | 42.30 | 7,040,815 | -1.67(-3.80%) |
Jun 22, 2018 | 44.91 | 45.10 | 43.73 | 43.97 | 6,271,780 | -0.81(-1.80%) |
Jun 21, 2018 | 46.14 | 46.14 | 44.75 | 44.78 | 3,232,449 | -1.15(-2.50%) |
Jun 20, 2018 | 45.93 | 46.09 | 45.53 | 45.93 | 2,983,014 | +0.38(+0.83%) |
Jun 19, 2018 | 45.44 | 46.01 | 45.16 | 45.55 | 3,995,807 | -0.56(-1.22%) |
Jun 18, 2018 | 45.93 | 46.23 | 45.60 | 46.12 | 3,623,592 | -0.15(-0.33%) |
Jun 15, 2018 | 46.54 | 46.54 | 46.27 | 5,631,407 | -0.27(-0.58%) | |
Jun 14, 2018 | 46.57 | 46.86 | 46.32 | 46.54 | 3,496,146 | +0.22(+0.48%) |
Jun 13, 2018 | 46.68 | 46.77 | 46.17 | 46.32 | 5,869,608 | -0.28(-0.59%) |
Jun 12, 2018 | 46.52 | 46.74 | 46.20 | 46.59 | 6,866,365 | +0.13(+0.28%) |
Jun 11, 2018 | 46.30 | 46.70 | 46.15 | 46.46 | 2,758,118 | +0.11(+0.24%) |
Jun 08, 2018 | 45.99 | 47.28 | 45.73 | 46.35 | 3,385,589 | -0.03(-0.07%) |
Jun 07, 2018 | 46.74 | 46.92 | 45.95 | 46.38 | 5,418,248 | -0.49(-1.06%) |
Jun 06, 2018 | 46.90 | 46.87 | 4,856,998 | +0.53(+1.15%) | ||
Jun 05, 2018 | 46.62 | 46.64 | 46.01 | 46.34 | 4,387,254 | +0.33(+0.72%) |
Jun 04, 2018 | 45.85 | 46.16 | 45.55 | 46.01 | 9,458,413 | +0.16(+0.36%) |
Jun 01, 2018 | 44.63 | 45.87 | 44.31 | 45.85 | 6,501,031 | +1.67(+3.77%) |
May 31, 2018 | 44.12 | 44.80 | 44.02 | 44.18 | 5,713,369 | -0.06(-0.13%) |
May 30, 2018 | 43.85 | 44.96 | 43.24 | 44.24 | 6,956,438 | +1.03(+2.39%) |
May 29, 2018 | 43.04 | 43.55 | 42.81 | 43.21 | 4,179,087 | -0.26(-0.61%) |
May 25, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.44(+1.01%) | |
May 24, 2018 | 42.64 | 43.09 | 42.40 | 43.04 | 3,011,315 | +0.35(+0.82%) |
May 23, 2018 | 42.30 | 42.71 | 42.07 | 42.69 | 3,444,548 | -0.11(-0.27%) |
May 22, 2018 | 42.45 | 43.10 | 42.38 | 42.80 | 3,754,611 | +0.24(+0.55%) |
May 21, 2018 | 42.61 | 42.94 | 42.19 | 42.56 | 2,876,072 | +0.46(+1.09%) |
May 18, 2018 | 41.97 | 42.45 | 41.71 | 42.11 | 3,162,514 | -0.09(-0.22%) |
May 17, 2018 | 42.13 | 42.48 | 41.87 | 42.20 | 3,616,068 | -0.06(-0.15%) |
May 16, 2018 | 42.07 | 42.47 | 42.06 | 42.26 | 3,253,935 | +0.07(+0.16%) |
May 15, 2018 | 42.80 | 42.81 | 41.74 | 42.19 | 6,619,411 | -0.05(-0.11%) |
May 14, 2018 | 42.53 | 42.80 | 42.12 | 42.24 | 3,670,667 | +0.23(+0.55%) |
May 11, 2018 | 42.26 | 42.58 | 41.81 | 42.01 | 3,187,913 | -0.09(-0.23%) |
May 10, 2018 | 41.41 | 42.14 | 41.41 | 42.10 | 3,914,934 | +0.59(+1.42%) |
May 09, 2018 | 41.13 | 41.54 | 40.27 | 41.52 | 6,054,660 | +0.55(+1.33%) |
May 08, 2018 | 40.63 | 41.11 | 39.10 | 40.97 | 9,932,003 | +0.86(+2.15%) |
May 07, 2018 | 40.00 | 40.54 | 39.61 | 40.11 | 8,114,681 | +0.56(+1.41%) |
May 04, 2018 | 38.63 | 39.66 | 38.63 | 39.55 | 4,843,038 | +0.63(+1.63%) |
May 03, 2018 | 37.96 | 39.01 | 37.35 | 38.92 | 6,993,134 | +0.60(+1.57%) |
May 02, 2018 | 38.49 | 38.70 | 37.98 | 38.32 | 5,142,185 | -0.11(-0.28%) |
May 01, 2018 | 37.60 | 38.47 | 37.51 | 38.43 | 3,735,417 | +0.61(+1.63%) |
Apr 30, 2018 | 38.30 | 38.56 | 37.70 | 37.81 | 3,963,636 | -0.45(-1.18%) |
Apr 27, 2018 | 38.68 | 38.89 | 37.75 | 38.26 | 3,445,169 | -0.11(-0.28%) |
Apr 26, 2018 | 37.92 | 38.58 | 37.66 | 38.37 | 5,477,061 | +0.87(+2.31%) |
Apr 25, 2018 | 37.36 | 38.00 | 36.86 | 37.50 | 5,986,706 | +0.24(+0.65%) |
Apr 24, 2018 | 38.57 | 38.65 | 36.73 | 37.26 | 9,604,656 | -0.89(-2.32%) |
Apr 23, 2018 | 38.79 | 39.14 | 38.11 | 38.15 | 7,334,192 | -0.58(-1.49%) |
Apr 20, 2018 | 39.09 | 39.59 | 38.17 | 38.72 | 7,945,823 | +0.24(+0.63%) |
Apr 19, 2018 | 39.00 | 39.19 | 38.18 | 38.48 | 7,070,283 | -1.29(-3.25%) |
Apr 18, 2018 | 40.07 | 40.34 | 39.55 | 39.77 | 4,971,464 | -0.48(-1.20%) |
Apr 17, 2018 | 39.25 | 40.50 | 39.21 | 40.26 | 6,582,918 | +1.28(+3.29%) |
Apr 16, 2018 | 39.86 | 39.86 | 38.85 | 38.97 | 8,395,386 | -0.50(-1.26%) |
Apr 13, 2018 | 40.48 | 40.53 | 39.32 | 39.47 | 5,424,684 | -0.78(-1.94%) |
Apr 12, 2018 | 40.30 | 40.64 | 40.02 | 40.25 | 6,752,957 | +0.25(+0.63%) |
Apr 11, 2018 | 39.60 | 40.68 | 39.53 | 40.00 | 4,669,908 | -0.10(-0.26%) |
Apr 10, 2018 | 39.80 | 40.33 | 39.30 | 40.10 | 5,069,449 | +1.14(+2.94%) |
Apr 09, 2018 | 39.38 | 40.24 | 38.92 | 38.96 | 8,196,583 | -0.03(-0.08%) |
Apr 06, 2018 | 39.95 | 40.54 | 38.81 | 38.99 | 5,446,821 | -1.51(-3.74%) |
Apr 05, 2018 | 40.96 | 41.09 | 39.97 | 40.50 | 4,407,424 | -0.25(-0.62%) |
Apr 04, 2018 | 39.39 | 40.86 | 39.28 | 40.76 | 4,680,858 | +0.52(+1.29%) |
Apr 03, 2018 | 39.95 | 40.31 | 39.48 | 40.24 | 5,307,270 | +0.63(+1.60%) |
Apr 02, 2018 | 41.12 | 41.35 | 39.42 | 39.60 | 9,660,259 | -1.69(-4.08%) |
Mar 29, 2018 | 41.29 | 41.29 | 41.29 | 0 | +0.09(+0.22%) | |
Mar 28, 2018 | 42.52 | 42.66 | 41.10 | 41.20 | 8,132,530 | -1.46(-3.43%) |
Mar 27, 2018 | 44.59 | 44.78 | 42.36 | 42.66 | 6,194,869 | -1.62(-3.66%) |
Mar 26, 2018 | 43.38 | 44.33 | 42.76 | 44.29 | 3,778,631 | +1.80(+4.23%) |
Mar 23, 2018 | 43.70 | 43.84 | 42.49 | 42.49 | 7,955,138 | -1.15(-2.63%) |
Mar 22, 2018 | 44.13 | 44.67 | 43.61 | 43.64 | 4,858,889 | -1.20(-2.68%) |
Mar 21, 2018 | 44.32 | 45.32 | 44.31 | 44.84 | 5,563,985 | +0.30(+0.68%) |
Mar 20, 2018 | 43.99 | 44.70 | 43.84 | 44.54 | 4,994,427 | +0.71(+1.62%) |
Mar 19, 2018 | 43.95 | 44.05 | 42.89 | 43.83 | 5,860,331 | -0.55(-1.23%) |
Mar 16, 2018 | 44.11 | 44.65 | 43.95 | 44.37 | 5,901,614 | +0.29(+0.67%) |
Mar 15, 2018 | 44.04 | 44.21 | 43.78 | 44.08 | 3,757,943 | +0.13(+0.29%) |
Mar 14, 2018 | 44.53 | 44.61 | 43.73 | 43.95 | 5,189,769 | -0.35(-0.80%) |
Mar 13, 2018 | 45.64 | 45.86 | 44.06 | 44.31 | 8,121,113 | -1.00(-2.20%) |
Mar 12, 2018 | 45.42 | 44.88 | 45.30 | 6,467,170 | +0.57(+1.28%) | |
Mar 09, 2018 | 43.80 | 44.80 | 43.59 | 44.73 | 9,457,529 | +1.64(+3.81%) |
Mar 08, 2018 | 43.84 | 43.91 | 42.74 | 43.09 | 8,565,097 | -0.10(-0.24%) |
Mar 07, 2018 | 42.58 | 43.19 | 6,646,916 | -0.45(-1.04%) | ||
Mar 06, 2018 | 42.93 | 43.73 | 42.37 | 43.65 | 10,578,903 | +0.95(+2.22%) |
Mar 05, 2018 | 41.46 | 42.90 | 41.17 | 42.70 | 8,711,959 | +1.44(+3.48%) |
Mar 02, 2018 | 41.76 | 42.37 | 40.22 | 41.26 | 18,870,432 | +1.03(+2.55%) |
Mar 01, 2018 | 40.23 | 40.68 | 39.57 | 40.23 | 8,489,904 | +0.04(+0.10%) |
Feb 28, 2018 | 40.41 | 40.91 | 40.09 | 40.19 | 9,105,939 | +0.17(+0.43%) |
Feb 27, 2018 | 39.66 | 41.70 | 39.60 | 40.02 | 13,515,717 | +0.98(+2.51%) |
Feb 26, 2018 | 38.62 | 39.08 | 38.53 | 39.04 | 4,900,083 | +0.55(+1.43%) |
Feb 23, 2018 | 38.33 | 38.52 | 37.82 | 38.49 | 4,566,439 | +0.56(+1.48%) |
Feb 22, 2018 | 38.05 | 38.70 | 37.63 | 37.93 | 4,863,732 | -0.10(-0.27%) |
Feb 21, 2018 | 38.52 | 38.80 | 37.78 | 38.03 | 7,159,688 | -0.32(-0.84%) |
Feb 20, 2018 | 37.35 | 38.99 | 37.35 | 38.35 | 8,909,134 | +0.82(+2.18%) |
Feb 16, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.41(+1.12%) | |
Feb 15, 2018 | 37.40 | 37.40 | 36.58 | 37.12 | 7,956,952 | +0.13(+0.34%) |
Feb 14, 2018 | 36.02 | 37.07 | 36.00 | 36.99 | 8,193,812 | +0.63(+1.73%) |
Feb 13, 2018 | 36.95 | 37.22 | 36.06 | 36.36 | 9,540,058 | -0.99(-2.66%) |
Feb 12, 2018 | 36.68 | 37.58 | 36.68 | 37.36 | 11,143,464 | +0.89(+2.44%) |
Feb 09, 2018 | 36.35 | 36.89 | 35.25 | 36.47 | 12,704,261 | +0.51(+1.43%) |
Feb 08, 2018 | 37.35 | 37.44 | 35.66 | 35.95 | 18,030,380 | -1.35(-3.63%) |
Feb 07, 2018 | 39.40 | 39.67 | 37.26 | 37.31 | 30,233,166 | -4.05(-9.80%) |
Feb 06, 2018 | 41.36 | 39.55 | 41.36 | 12,173,725 | +0.42(+1.02%) | |
Feb 05, 2018 | 41.89 | 42.32 | 40.50 | 40.94 | 5,279,413 | -1.04(-2.49%) |
Feb 02, 2018 | 42.30 | 42.72 | 41.96 | 41.99 | 4,323,084 | -0.55(-1.30%) |
Feb 01, 2018 | 42.71 | 43.09 | 42.35 | 42.54 | 4,293,467 | -0.31(-0.71%) |
Jan 31, 2018 | 43.10 | 43.29 | 42.53 | 42.85 | 4,320,101 | +0.10(+0.24%) |
Jan 30, 2018 | 43.36 | 43.43 | 42.70 | 42.74 | 4,545,841 | -0.85(-1.95%) |
Jan 29, 2018 | 43.26 | 43.78 | 42.92 | 43.59 | 4,352,113 | -0.01(-0.03%) |
Jan 26, 2018 | 42.26 | 43.68 | 42.06 | 43.61 | 7,227,195 | +1.99(+4.79%) |
Jan 25, 2018 | 43.34 | 43.36 | 41.51 | 41.61 | 6,054,393 | -1.30(-3.02%) |
Jan 24, 2018 | 43.59 | 44.01 | 42.70 | 42.91 | 7,296,544 | -1.42(-3.21%) |
Jan 23, 2018 | 44.41 | 44.63 | 44.13 | 44.33 | 3,622,932 | -0.08(-0.17%) |
Jan 22, 2018 | 43.92 | 44.42 | 43.75 | 44.41 | 3,884,154 | +0.56(+1.27%) |
Jan 19, 2018 | 44.03 | 44.16 | 43.62 | 43.85 | 8,366,576 | +0.07(+0.16%) |
Jan 18, 2018 | 43.21 | 43.92 | 43.14 | 43.78 | 5,370,269 | +0.57(+1.32%) |
Jan 17, 2018 | 42.47 | 43.37 | 42.26 | 43.21 | 6,340,772 | +1.21(+2.88%) |
Jan 16, 2018 | 42.31 | 42.47 | 41.70 | 42.00 | 3,549,803 | -0.05(-0.12%) |
Jan 12, 2018 | 42.05 | 42.05 | 42.05 | 0 | +0.60(+1.44%) | |
Jan 11, 2018 | 41.03 | 41.55 | 40.82 | 41.45 | 2,394,671 | +0.52(+1.28%) |
Jan 10, 2018 | 40.53 | 40.93 | 4,427,129 | -0.70(-1.69%) | ||
Jan 09, 2018 | 41.73 | 41.86 | 41.25 | 41.63 | 4,940,813 | -0.05(-0.12%) |
Jan 08, 2018 | 41.37 | 41.76 | 41.10 | 41.68 | 2,409,696 | +0.16(+0.39%) |
Jan 05, 2018 | 41.66 | 41.79 | 41.21 | 41.52 | 3,291,212 | +0.12(+0.29%) |
Jan 04, 2018 | 41.50 | 41.78 | 41.15 | 41.39 | 3,658,515 | +0.10(+0.24%) |
Jan 03, 2018 | 40.73 | 41.48 | 40.67 | 41.30 | 5,622,438 | +0.61(+1.50%) |
Jan 02, 2018 | 39.86 | 40.74 | 39.72 | 40.68 | 3,629,119 | +1.14(+2.88%) |
Dec 29, 2017 | 39.55 | 39.55 | 39.55 | 0 | -0.33(-0.82%) | |
Dec 28, 2017 | 40.00 | 40.05 | 39.68 | 39.87 | 2,580,523 | +0.09(+0.24%) |
Dec 27, 2017 | 40.03 | 40.10 | 39.75 | 39.78 | 1,820,405 | -0.10(-0.26%) |
Dec 26, 2017 | 39.68 | 40.01 | 39.50 | 39.88 | 1,301,709 | -0.13(-0.33%) |
Dec 22, 2017 | 40.20 | 40.32 | 39.65 | 40.01 | 2,065,254 | -0.24(-0.60%) |
Dec 21, 2017 | 40.64 | 40.79 | 40.22 | 40.26 | 3,144,471 | -0.34(-0.84%) |
Dec 20, 2017 | 40.53 | 40.90 | 40.26 | 40.60 | 3,986,759 | +0.28(+0.70%) |
Dec 19, 2017 | 40.15 | 40.41 | 39.79 | 40.31 | 3,908,686 | +0.28(+0.70%) |
Dec 18, 2017 | 39.28 | 40.22 | 39.28 | 40.04 | 4,849,438 | +1.00(+2.56%) |
Dec 15, 2017 | 38.80 | 39.26 | 38.41 | 39.04 | 7,187,914 | +0.58(+1.50%) |
Dec 14, 2017 | 38.90 | 38.99 | 38.42 | 38.46 | 4,403,815 | -0.42(-1.08%) |
Dec 13, 2017 | 38.88 | 39.12 | 38.67 | 38.88 | 3,266,043 | +0.25(+0.65%) |
Dec 12, 2017 | 39.05 | 39.17 | 38.55 | 38.63 | 4,218,270 | -0.70(-1.77%) |
Dec 11, 2017 | 39.36 | 39.79 | 39.11 | 39.32 | 3,614,101 | -0.01(-0.02%) |
Dec 08, 2017 | 39.64 | 39.81 | 39.27 | 39.33 | 4,126,594 | +0.01(+0.02%) |
Dec 07, 2017 | 38.88 | 39.44 | 38.76 | 39.32 | 4,067,959 | +0.49(+1.25%) |
Dec 06, 2017 | 38.61 | 39.06 | 38.38 | 38.84 | 3,352,945 | +0.05(+0.12%) |
Dec 05, 2017 | 38.69 | 39.88 | 38.50 | 38.79 | 5,409,101 | -0.04(-0.10%) |
Dec 04, 2017 | 39.34 | 39.48 | 38.59 | 38.83 | 5,587,817 | -0.31(-0.80%) |
Dec 01, 2017 | 38.88 | 39.29 | 38.34 | 39.15 | 6,887,666 | +0.00(+0.01%) |
Nov 30, 2017 | 39.23 | 39.94 | 39.00 | 39.14 | 8,145,410 | +0.18(+0.47%) |
Nov 29, 2017 | 40.59 | 40.63 | 38.68 | 38.96 | 9,755,301 | -1.80(-4.42%) |
Nov 28, 2017 | 40.12 | 40.80 | 39.98 | 40.76 | 4,818,157 | +0.74(+1.86%) |
Nov 27, 2017 | 40.71 | 40.78 | 39.88 | 40.02 | 5,712,089 | -0.92(-2.24%) |
Nov 24, 2017 | 40.63 | 40.97 | 40.60 | 40.94 | 1,617,675 | +0.26(+0.63%) |
Nov 22, 2017 | 41.25 | 41.51 | 40.67 | 40.68 | 3,632,712 | -0.66(-1.60%) |
Nov 21, 2017 | 41.37 | 41.68 | 41.22 | 41.34 | 3,484,642 | +0.22(+0.53%) |
Nov 20, 2017 | 41.16 | 41.35 | 41.01 | 41.12 | 3,245,631 | +0.20(+0.50%) |
Nov 17, 2017 | 40.80 | 41.05 | 40.62 | 40.92 | 4,683,680 | +0.23(+0.57%) |
Nov 16, 2017 | 40.23 | 40.81 | 40.17 | 40.69 | 3,984,396 | +0.53(+1.33%) |
Nov 15, 2017 | 40.54 | 40.65 | 40.02 | 40.15 | 3,327,511 | -0.64(-1.56%) |
Nov 14, 2017 | 40.64 | 40.84 | 40.34 | 40.79 | 3,367,265 | -0.00(-0.01%) |
Nov 13, 2017 | 40.79 | 40.93 | 40.55 | 40.80 | 3,122,045 | -0.24(-0.59%) |
Nov 10, 2017 | 40.73 | 41.09 | 40.50 | 41.04 | 4,076,551 | +0.34(+0.83%) |
Nov 09, 2017 | 41.38 | 41.43 | 40.15 | 40.70 | 7,401,019 | -0.90(-2.15%) |
Nov 08, 2017 | 40.94 | 41.74 | 40.74 | 41.60 | 10,272,502 | +0.61(+1.50%) |
Nov 07, 2017 | 42.58 | 42.99 | 40.56 | 40.98 | 10,587,907 | -1.76(-4.11%) |
Nov 06, 2017 | 42.27 | 42.86 | 42.21 | 42.74 | 6,845,312 | +0.76(+1.81%) |
Nov 03, 2017 | 42.01 | 42.14 | 41.47 | 41.98 | 3,107,023 | +0.09(+0.21%) |
Nov 02, 2017 | 41.40 | 42.09 | 41.29 | 41.89 | 3,123,420 | +0.21(+0.51%) |
Nov 01, 2017 | 42.27 | 42.64 | 41.47 | 41.68 | 6,574,030 | -0.81(-1.91%) |
Oct 31, 2017 | 42.68 | 42.89 | 42.41 | 42.49 | 2,752,120 | -0.18(-0.43%) |
Oct 30, 2017 | 42.23 | 42.80 | 42.11 | 42.67 | 4,430,727 | +0.22(+0.52%) |
Oct 27, 2017 | 42.05 | 42.49 | 41.56 | 42.45 | 4,393,960 | +0.72(+1.72%) |
Oct 26, 2017 | 41.61 | 41.97 | 41.61 | 41.74 | 2,800,420 | +0.36(+0.87%) |
Oct 25, 2017 | 41.62 | 41.77 | 41.04 | 41.38 | 3,653,931 | -0.44(-1.06%) |
Oct 24, 2017 | 41.52 | 41.87 | 41.47 | 41.82 | 1,956,757 | +0.31(+0.76%) |
Oct 23, 2017 | 41.73 | 41.86 | 41.36 | 41.51 | 3,764,234 | -0.05(-0.13%) |
Oct 20, 2017 | 42.08 | 42.43 | 41.46 | 41.56 | 4,036,036 | -0.14(-0.34%) |
Oct 19, 2017 | 41.06 | 41.73 | 40.58 | 41.71 | 3,440,255 | +0.42(+1.01%) |
Oct 18, 2017 | 41.05 | 41.40 | 40.51 | 41.29 | 3,710,348 | +0.19(+0.46%) |
Oct 17, 2017 | 41.14 | 41.18 | 40.86 | 41.10 | 2,141,982 | -0.09(-0.21%) |
Oct 16, 2017 | 41.34 | 41.36 | 41.06 | 41.19 | 1,860,881 | +0.06(+0.14%) |
Oct 13, 2017 | 41.34 | 41.46 | 40.98 | 41.13 | 2,349,654 | -0.01(-0.02%) |
Oct 12, 2017 | 41.00 | 41.41 | 41.00 | 41.14 | 2,497,815 | -0.07(-0.16%) |
Oct 11, 2017 | 41.11 | 41.29 | 40.95 | 41.20 | 2,503,438 | +0.00(+0.01%) |
Oct 10, 2017 | 41.23 | 41.25 | 40.83 | 41.20 | 2,448,578 | +0.19(+0.47%) |
Oct 09, 2017 | 41.17 | 41.23 | 40.90 | 41.01 | 2,451,733 | -0.03(-0.07%) |
Oct 06, 2017 | 40.75 | 41.05 | 40.47 | 41.03 | 3,011,033 | +0.11(+0.27%) |
Oct 05, 2017 | 41.15 | 41.15 | 40.68 | 40.92 | 4,092,575 | -0.13(-0.33%) |
Oct 04, 2017 | 40.64 | 41.06 | 40.35 | 41.06 | 5,709,995 | +0.39(+0.97%) |
Oct 03, 2017 | 40.58 | 40.76 | 40.45 | 40.66 | 3,839,531 | +0.08(+0.19%) |