Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.63 | 42.56 | 41.56 | 42.54 | 326,531 | +1.03(+2.47%) |
Sep 27, 2018 | 41.41 | 41.80 | 41.37 | 41.52 | 245,476 | +0.28(+0.68%) |
Sep 26, 2018 | 41.90 | 41.90 | 41.16 | 41.24 | 201,874 | -0.69(-1.64%) |
Sep 25, 2018 | 41.81 | 42.12 | 41.73 | 41.92 | 184,729 | +0.14(+0.34%) |
Sep 24, 2018 | 42.24 | 42.57 | 41.64 | 41.78 | 274,388 | -0.59(-1.40%) |
Sep 21, 2018 | 42.73 | 42.96 | 42.24 | 42.38 | 501,053 | -0.43(-1.00%) |
Sep 20, 2018 | 42.00 | 42.85 | 41.70 | 42.80 | 302,479 | +0.73(+1.73%) |
Sep 19, 2018 | 43.60 | 43.61 | 41.86 | 42.08 | 308,667 | -1.53(-3.51%) |
Sep 18, 2018 | 43.95 | 43.95 | 43.53 | 43.60 | 408,962 | -0.34(-0.78%) |
Sep 17, 2018 | 43.76 | 44.04 | 43.54 | 43.95 | 278,241 | +0.25(+0.58%) |
Sep 14, 2018 | 43.95 | 43.95 | 43.20 | 43.69 | 241,378 | -0.36(-0.81%) |
Sep 13, 2018 | 44.21 | 44.21 | 43.83 | 44.05 | 187,139 | +0.10(+0.22%) |
Sep 12, 2018 | 43.88 | 44.10 | 43.48 | 43.95 | 230,365 | +0.22(+0.51%) |
Sep 11, 2018 | 43.68 | 44.01 | 43.62 | 43.73 | 206,575 | -0.19(-0.43%) |
Sep 10, 2018 | 43.59 | 44.12 | 42.81 | 43.92 | 767,084 | +0.54(+1.24%) |
Sep 07, 2018 | 43.53 | 43.59 | 43.30 | 43.38 | 381,688 | -0.10(-0.24%) |
Sep 06, 2018 | 43.22 | 43.86 | 43.18 | 43.49 | 691,624 | +0.39(+0.90%) |
Sep 05, 2018 | 43.73 | 43.74 | 43.10 | 43.10 | 2,275,575 | -1.76(-3.92%) |
Sep 04, 2018 | 45.46 | 45.56 | 44.67 | 44.86 | 244,938 | -0.37(-0.82%) |
Aug 31, 2018 | 45.23 | 45.23 | 45.23 | 0 | +0.10(+0.21%) | |
Aug 30, 2018 | 45.44 | 45.44 | 45.04 | 45.13 | 103,568 | -0.21(-0.47%) |
Aug 29, 2018 | 45.29 | 45.45 | 45.04 | 45.35 | 178,872 | +0.01(+0.02%) |
Aug 28, 2018 | 44.79 | 45.41 | 44.60 | 45.34 | 253,047 | +0.51(+1.13%) |
Aug 27, 2018 | 44.88 | 44.94 | 44.56 | 44.83 | 186,244 | -0.04(-0.09%) |
Aug 24, 2018 | 44.72 | 45.02 | 44.43 | 44.87 | 111,541 | +0.23(+0.51%) |
Aug 23, 2018 | 44.59 | 44.78 | 44.41 | 44.64 | 141,597 | +0.08(+0.18%) |
Aug 22, 2018 | 44.65 | 45.21 | 44.20 | 44.56 | 107,240 | -0.06(-0.12%) |
Aug 21, 2018 | 44.42 | 44.62 | 44.33 | 44.62 | 188,819 | +0.13(+0.30%) |
Aug 20, 2018 | 44.42 | 44.60 | 44.24 | 44.48 | 186,154 | +0.19(+0.43%) |
Aug 17, 2018 | 43.91 | 44.45 | 43.89 | 44.29 | 115,074 | +0.35(+0.79%) |
Aug 16, 2018 | 43.19 | 43.99 | 43.18 | 43.95 | 120,579 | +0.63(+1.46%) |
Aug 15, 2018 | 43.17 | 43.42 | 43.10 | 43.31 | 158,026 | +0.17(+0.40%) |
Aug 14, 2018 | 42.56 | 43.25 | 42.52 | 43.14 | 131,543 | +0.64(+1.51%) |
Aug 13, 2018 | 42.62 | 43.10 | 42.34 | 42.50 | 187,269 | -0.09(-0.20%) |
Aug 10, 2018 | 42.93 | 43.32 | 42.55 | 42.58 | 162,265 | -0.38(-0.89%) |
Aug 09, 2018 | 42.73 | 43.15 | 42.72 | 42.96 | 124,417 | +0.36(+0.84%) |
Aug 08, 2018 | 42.68 | 42.74 | 42.34 | 42.61 | 121,890 | +0.10(+0.24%) |
Aug 07, 2018 | 42.70 | 42.70 | 41.98 | 42.50 | 202,320 | -0.26(-0.61%) |
Aug 06, 2018 | 42.82 | 43.03 | 42.65 | 42.76 | 74,898 | -0.09(-0.20%) |
Aug 03, 2018 | 42.63 | 43.03 | 42.63 | 42.85 | 107,629 | +0.19(+0.45%) |
Aug 02, 2018 | 42.54 | 42.98 | 42.23 | 42.66 | 122,529 | +0.06(+0.15%) |
Aug 01, 2018 | 41.94 | 42.68 | 41.26 | 42.60 | 164,357 | +0.40(+0.96%) |
Jul 31, 2018 | 41.82 | 42.55 | 41.82 | 42.19 | 234,903 | +0.56(+1.35%) |
Jul 30, 2018 | 41.56 | 41.82 | 41.16 | 41.63 | 187,681 | +0.25(+0.61%) |
Jul 27, 2018 | 42.39 | 42.39 | 41.09 | 41.38 | 359,733 | -0.94(-2.21%) |
Jul 26, 2018 | 42.31 | 42.62 | 42.20 | 42.31 | 211,516 | +0.21(+0.51%) |
Jul 25, 2018 | 41.73 | 42.55 | 41.69 | 42.10 | 224,385 | +0.32(+0.78%) |
Jul 24, 2018 | 43.23 | 43.23 | 41.12 | 41.77 | 267,241 | -0.25(-0.60%) |
Jul 23, 2018 | 42.48 | 42.48 | 41.70 | 42.03 | 161,660 | -0.36(-0.86%) |
Jul 20, 2018 | 43.27 | 43.27 | 42.29 | 42.39 | 210,499 | -0.74(-1.71%) |
Jul 19, 2018 | 42.10 | 43.35 | 42.01 | 43.13 | 261,818 | +1.02(+2.43%) |
Jul 18, 2018 | 42.11 | 42.22 | 41.70 | 42.11 | 124,140 | -0.17(-0.39%) |
Jul 17, 2018 | 42.69 | 42.77 | 42.16 | 42.27 | 132,542 | -0.36(-0.84%) |
Jul 16, 2018 | 42.88 | 42.91 | 42.45 | 42.63 | 171,084 | -0.25(-0.59%) |
Jul 13, 2018 | 43.04 | 43.12 | 42.78 | 42.88 | 171,195 | -0.02(-0.06%) |
Jul 12, 2018 | 42.90 | 43.15 | 42.80 | 42.91 | 183,630 | +0.04(+0.09%) |
Jul 11, 2018 | 42.50 | 42.99 | 42.50 | 42.87 | 209,872 | +0.29(+0.67%) |
Jul 10, 2018 | 42.61 | 42.81 | 42.29 | 42.58 | 200,777 | -0.01(-0.02%) |
Jul 09, 2018 | 42.93 | 42.93 | 42.22 | 42.59 | 193,790 | -0.40(-0.94%) |
Jul 06, 2018 | 42.74 | 43.02 | 42.69 | 42.99 | 127,921 | +0.32(+0.74%) |
Jul 05, 2018 | 42.35 | 42.69 | 42.05 | 42.68 | 231,198 | +0.36(+0.84%) |
Jul 03, 2018 | 42.32 | 42.32 | 42.32 | 0 | +0.43(+1.02%) | |
Jul 02, 2018 | 41.91 | 42.23 | 41.36 | 41.89 | 195,026 | +0.07(+0.17%) |
Jun 29, 2018 | 41.71 | 42.02 | 41.52 | 41.82 | 331,664 | -0.03(-0.08%) |
Jun 28, 2018 | 42.14 | 42.15 | 41.44 | 41.85 | 389,317 | -0.30(-0.71%) |
Jun 27, 2018 | 42.17 | 42.45 | 42.13 | 42.15 | 205,555 | -0.12(-0.28%) |
Jun 26, 2018 | 42.09 | 42.49 | 42.01 | 42.27 | 183,365 | +0.16(+0.39%) |
Jun 25, 2018 | 42.27 | 42.47 | 41.97 | 42.11 | 281,784 | -0.05(-0.11%) |
Jun 22, 2018 | 42.13 | 42.30 | 41.90 | 42.15 | 546,862 | +0.05(+0.11%) |
Jun 21, 2018 | 42.27 | 42.48 | 41.94 | 42.11 | 269,305 | -0.05(-0.13%) |
Jun 20, 2018 | 41.99 | 42.34 | 41.84 | 42.16 | 262,883 | +0.24(+0.56%) |
Jun 19, 2018 | 41.87 | 42.14 | 41.77 | 41.93 | 136,140 | +0.03(+0.07%) |
Jun 18, 2018 | 42.15 | 42.28 | 41.73 | 41.90 | 213,673 | -0.38(-0.91%) |
Jun 15, 2018 | 42.22 | 42.11 | 42.28 | 419,176 | +0.06(+0.15%) | |
Jun 14, 2018 | 41.88 | 42.37 | 41.75 | 42.22 | 243,501 | +0.49(+1.17%) |
Jun 13, 2018 | 42.41 | 42.49 | 41.48 | 41.73 | 312,800 | -0.54(-1.28%) |
Jun 12, 2018 | 41.71 | 42.47 | 41.61 | 42.27 | 159,919 | +0.39(+0.94%) |
Jun 11, 2018 | 41.69 | 41.94 | 41.43 | 41.88 | 149,187 | +0.05(+0.11%) |
Jun 08, 2018 | 41.80 | 42.20 | 41.75 | 41.83 | 140,289 | -0.02(-0.04%) |
Jun 07, 2018 | 41.78 | 41.90 | 41.46 | 41.85 | 145,144 | +0.07(+0.17%) |
Jun 06, 2018 | 41.78 | 166,432 | +0.08(+0.19%) | |||
Jun 05, 2018 | 41.58 | 41.86 | 41.40 | 41.70 | 200,530 | +0.19(+0.45%) |
Jun 04, 2018 | 41.17 | 41.55 | 40.91 | 41.51 | 233,561 | +0.45(+1.11%) |
Jun 01, 2018 | 41.67 | 41.74 | 41.03 | 41.06 | 254,883 | -0.48(-1.15%) |
May 31, 2018 | 41.67 | 41.79 | 41.36 | 41.53 | 312,259 | -0.14(-0.34%) |
May 30, 2018 | 41.62 | 42.19 | 41.46 | 41.68 | 340,809 | +0.05(+0.13%) |
May 29, 2018 | 40.80 | 41.69 | 40.64 | 41.62 | 371,802 | +0.82(+2.00%) |
May 25, 2018 | 40.81 | 40.81 | 40.81 | 0 | +0.45(+1.13%) | |
May 24, 2018 | 40.57 | 40.57 | 40.19 | 40.35 | 311,274 | -0.12(-0.29%) |
May 23, 2018 | 39.53 | 40.55 | 39.53 | 40.47 | 225,433 | +0.97(+2.46%) |
May 22, 2018 | 39.42 | 39.75 | 39.23 | 39.49 | 421,796 | -0.01(-0.02%) |
May 21, 2018 | 39.09 | 39.75 | 38.90 | 39.50 | 336,828 | +0.43(+1.10%) |
May 18, 2018 | 39.06 | 39.29 | 38.93 | 39.07 | 279,399 | +0.14(+0.36%) |
May 17, 2018 | 39.23 | 39.43 | 38.83 | 38.93 | 238,593 | -0.30(-0.76%) |
May 16, 2018 | 39.49 | 39.71 | 39.16 | 39.23 | 312,843 | +0.05(+0.14%) |
May 15, 2018 | 39.44 | 39.44 | 38.73 | 39.17 | 387,780 | -0.54(-1.36%) |
May 14, 2018 | 40.22 | 40.22 | 39.68 | 39.71 | 419,516 | -0.45(-1.11%) |
May 11, 2018 | 40.08 | 40.26 | 39.83 | 40.16 | 226,883 | +0.05(+0.14%) |
May 10, 2018 | 40.07 | 40.11 | 39.75 | 40.11 | 178,579 | +0.20(+0.49%) |
May 09, 2018 | 39.33 | 39.97 | 39.17 | 39.91 | 179,132 | +0.48(+1.21%) |
May 08, 2018 | 39.38 | 39.49 | 39.13 | 39.43 | 165,490 | +0.03(+0.08%) |
May 07, 2018 | 38.84 | 39.50 | 38.84 | 39.40 | 176,121 | +0.39(+1.01%) |
May 04, 2018 | 38.40 | 39.28 | 38.28 | 39.01 | 385,486 | +0.56(+1.47%) |
May 03, 2018 | 38.39 | 38.59 | 38.20 | 38.44 | 185,166 | +0.03(+0.08%) |
May 02, 2018 | 38.64 | 38.74 | 38.11 | 38.41 | 182,086 | -0.28(-0.73%) |
May 01, 2018 | 38.40 | 38.98 | 38.12 | 38.69 | 195,818 | +0.35(+0.90%) |
Apr 30, 2018 | 38.84 | 39.00 | 38.26 | 38.35 | 281,670 | -0.46(-1.19%) |
Apr 27, 2018 | 38.11 | 38.91 | 38.07 | 38.81 | 226,386 | +0.73(+1.92%) |
Apr 26, 2018 | 37.71 | 38.33 | 37.54 | 38.08 | 273,257 | +0.59(+1.57%) |
Apr 25, 2018 | 37.54 | 37.64 | 37.05 | 37.49 | 224,446 | -0.10(-0.27%) |
Apr 24, 2018 | 38.64 | 38.72 | 37.16 | 37.60 | 423,409 | +0.16(+0.42%) |
Apr 23, 2018 | 37.74 | 37.80 | 37.27 | 37.44 | 302,121 | -0.29(-0.77%) |
Apr 20, 2018 | 38.33 | 38.41 | 37.69 | 37.73 | 193,507 | -0.66(-1.72%) |
Apr 19, 2018 | 38.95 | 38.95 | 37.94 | 38.39 | 278,776 | -0.59(-1.51%) |
Apr 18, 2018 | 39.02 | 39.13 | 38.82 | 38.98 | 192,654 | +0.02(+0.04%) |
Apr 17, 2018 | 38.55 | 39.13 | 38.37 | 38.96 | 271,039 | +0.57(+1.49%) |
Apr 16, 2018 | 38.05 | 38.50 | 37.82 | 38.39 | 208,586 | +0.39(+1.03%) |
Apr 13, 2018 | 37.64 | 38.01 | 37.41 | 38.00 | 163,370 | +0.43(+1.15%) |
Apr 12, 2018 | 38.40 | 38.43 | 37.39 | 37.56 | 221,675 | -0.80(-2.09%) |
Apr 11, 2018 | 38.47 | 38.76 | 38.26 | 38.37 | 470,599 | -0.22(-0.57%) |
Apr 10, 2018 | 38.81 | 38.87 | 38.23 | 38.58 | 302,428 | -0.07(-0.18%) |
Apr 09, 2018 | 38.85 | 39.06 | 38.48 | 38.66 | 365,299 | -0.18(-0.46%) |
Apr 06, 2018 | 38.58 | 39.09 | 38.58 | 38.84 | 411,272 | +0.25(+0.65%) |
Apr 05, 2018 | 38.80 | 38.91 | 38.12 | 38.58 | 230,711 | -0.07(-0.18%) |
Apr 04, 2018 | 38.05 | 38.77 | 37.85 | 38.66 | 347,629 | +0.40(+1.05%) |
Apr 03, 2018 | 37.50 | 38.41 | 37.17 | 38.26 | 341,401 | +0.87(+2.33%) |
Apr 02, 2018 | 37.59 | 37.82 | 37.09 | 37.38 | 333,814 | -0.31(-0.81%) |
Mar 29, 2018 | 37.69 | 37.69 | 37.69 | 0 | -0.13(-0.33%) | |
Mar 28, 2018 | 36.91 | 37.97 | 36.91 | 37.82 | 380,772 | +1.03(+2.79%) |
Mar 27, 2018 | 36.63 | 37.15 | 36.18 | 36.79 | 360,598 | +0.30(+0.83%) |
Mar 26, 2018 | 36.30 | 36.55 | 35.90 | 36.49 | 379,377 | +0.40(+1.12%) |
Mar 23, 2018 | 37.00 | 37.04 | 35.97 | 36.08 | 338,529 | -0.81(-2.19%) |
Mar 22, 2018 | 36.47 | 37.44 | 36.47 | 36.89 | 700,539 | +0.33(+0.89%) |
Mar 21, 2018 | 36.83 | 37.10 | 36.38 | 36.56 | 327,587 | -0.25(-0.67%) |
Mar 20, 2018 | 37.05 | 37.05 | 36.35 | 36.81 | 412,922 | -0.16(-0.42%) |
Mar 19, 2018 | 37.22 | 37.22 | 36.64 | 36.97 | 282,893 | -0.27(-0.73%) |
Mar 16, 2018 | 37.22 | 37.35 | 36.77 | 37.24 | 998,474 | +0.05(+0.15%) |
Mar 15, 2018 | 37.24 | 37.51 | 37.11 | 37.18 | 631,233 | -0.03(-0.08%) |
Mar 14, 2018 | 37.05 | 37.25 | 37.05 | 37.22 | 2,398,994 | -1.00(-2.62%) |
Mar 13, 2018 | 38.57 | 38.72 | 38.10 | 38.22 | 180,157 | -0.18(-0.46%) |
Mar 12, 2018 | 37.98 | 38.62 | 37.96 | 38.39 | 198,613 | +0.37(+0.98%) |
Mar 09, 2018 | 37.91 | 38.04 | 37.49 | 38.02 | 216,914 | +0.09(+0.25%) |
Mar 08, 2018 | 38.37 | 38.37 | 37.74 | 37.93 | 167,051 | -0.32(-0.83%) |
Mar 07, 2018 | 38.36 | 38.25 | 191,949 | +0.43(+1.15%) | ||
Mar 06, 2018 | 37.08 | 37.93 | 36.70 | 37.81 | 233,872 | +0.80(+2.16%) |
Mar 05, 2018 | 37.28 | 37.56 | 36.68 | 37.01 | 283,157 | -0.40(-1.08%) |
Mar 02, 2018 | 36.76 | 37.43 | 36.34 | 37.42 | 323,374 | +0.76(+2.07%) |
Mar 01, 2018 | 36.57 | 36.94 | 36.35 | 36.66 | 280,372 | +0.11(+0.30%) |
Feb 28, 2018 | 36.85 | 36.97 | 36.52 | 36.55 | 243,256 | -0.03(-0.09%) |
Feb 27, 2018 | 36.77 | 37.21 | 36.57 | 36.58 | 300,632 | -0.32(-0.86%) |
Feb 26, 2018 | 37.18 | 37.25 | 36.55 | 36.90 | 390,157 | -0.14(-0.38%) |
Feb 23, 2018 | 35.81 | 37.20 | 35.04 | 37.04 | 369,598 | +1.40(+3.94%) |
Feb 22, 2018 | 35.12 | 35.63 | 35.02 | 35.63 | 241,922 | +0.67(+1.91%) |
Feb 21, 2018 | 35.69 | 35.93 | 34.96 | 34.96 | 145,319 | -0.60(-1.68%) |
Feb 20, 2018 | 35.91 | 36.25 | 35.48 | 35.56 | 238,032 | -0.57(-1.57%) |
Feb 16, 2018 | 36.13 | 36.13 | 36.13 | 0 | +0.78(+2.20%) | |
Feb 15, 2018 | 34.86 | 35.44 | 34.86 | 35.35 | 250,181 | +0.63(+1.81%) |
Feb 14, 2018 | 35.06 | 35.18 | 34.43 | 34.72 | 197,544 | -0.54(-1.54%) |
Feb 13, 2018 | 35.17 | 35.54 | 34.79 | 35.27 | 123,950 | +0.09(+0.26%) |
Feb 12, 2018 | 35.22 | 35.27 | 33.94 | 35.17 | 259,628 | +0.03(+0.09%) |
Feb 09, 2018 | 34.51 | 35.55 | 34.31 | 35.14 | 327,578 | +0.79(+2.30%) |
Feb 08, 2018 | 35.24 | 35.44 | 34.32 | 34.35 | 240,271 | -0.90(-2.55%) |
Feb 07, 2018 | 35.22 | 35.41 | 35.22 | 35.25 | 158,318 | -0.03(-0.09%) |
Feb 06, 2018 | 35.22 | 35.91 | 34.51 | 35.28 | 225,386 | -0.94(-2.59%) |
Feb 05, 2018 | 36.56 | 36.79 | 35.83 | 36.22 | 189,682 | -0.60(-1.62%) |
Feb 02, 2018 | 36.88 | 37.17 | 36.25 | 36.82 | 318,570 | -0.12(-0.34%) |
Feb 01, 2018 | 37.31 | 37.63 | 36.79 | 36.94 | 333,715 | -0.41(-1.10%) |
Jan 31, 2018 | 37.35 | 37.68 | 37.11 | 37.35 | 578,987 | +0.21(+0.56%) |
Jan 30, 2018 | 37.30 | 37.30 | 36.97 | 37.15 | 200,122 | -0.26(-0.68%) |
Jan 29, 2018 | 38.08 | 38.08 | 37.08 | 37.40 | 230,042 | -0.77(-2.01%) |
Jan 26, 2018 | 38.64 | 38.64 | 38.08 | 38.17 | 182,258 | -0.40(-1.03%) |
Jan 25, 2018 | 38.61 | 38.89 | 38.23 | 38.57 | 259,615 | -0.20(-0.52%) |
Jan 24, 2018 | 39.23 | 39.41 | 38.71 | 38.77 | 163,843 | -0.50(-1.28%) |
Jan 23, 2018 | 38.68 | 39.33 | 38.64 | 39.27 | 157,008 | +0.61(+1.59%) |
Jan 22, 2018 | 38.55 | 38.76 | 38.46 | 38.66 | 175,139 | +0.07(+0.18%) |
Jan 19, 2018 | 38.12 | 38.59 | 38.12 | 38.59 | 249,283 | +0.35(+0.91%) |
Jan 18, 2018 | 38.09 | 38.39 | 37.91 | 38.24 | 291,627 | -0.02(-0.04%) |
Jan 17, 2018 | 38.09 | 38.44 | 37.93 | 38.25 | 207,496 | +0.31(+0.82%) |
Jan 16, 2018 | 38.05 | 38.69 | 37.93 | 37.94 | 286,690 | -0.05(-0.14%) |
Jan 12, 2018 | 38.00 | 38.00 | 38.00 | 0 | -0.47(-1.23%) | |
Jan 11, 2018 | 38.56 | 38.84 | 38.42 | 38.47 | 223,987 | -0.13(-0.34%) |
Jan 10, 2018 | 38.60 | 229,702 | -0.31(-0.80%) | |||
Jan 09, 2018 | 39.14 | 39.14 | 38.43 | 38.91 | 198,329 | -0.29(-0.75%) |
Jan 08, 2018 | 39.19 | 39.33 | 38.95 | 39.21 | 171,485 | -0.03(-0.08%) |
Jan 05, 2018 | 39.22 | 39.51 | 38.97 | 39.24 | 186,334 | +0.05(+0.12%) |
Jan 04, 2018 | 39.89 | 39.89 | 38.77 | 39.19 | 370,303 | -0.64(-1.62%) |
Jan 03, 2018 | 39.90 | 40.21 | 39.57 | 39.84 | 237,392 | -0.07(-0.17%) |
Jan 02, 2018 | 40.05 | 40.23 | 39.78 | 39.91 | 411,705 | -0.01(-0.02%) |
Dec 29, 2017 | 39.92 | 39.92 | 39.92 | 0 | -0.03(-0.08%) | |
Dec 28, 2017 | 39.92 | 39.98 | 39.60 | 39.95 | 135,075 | +0.20(+0.51%) |
Dec 27, 2017 | 39.74 | 39.89 | 39.61 | 39.74 | 136,113 | +0.20(+0.51%) |
Dec 26, 2017 | 39.54 | 39.73 | 39.06 | 39.54 | 165,938 | +0.18(+0.45%) |
Dec 22, 2017 | 39.36 | 39.57 | 39.15 | 39.36 | 215,422 | +0.03(+0.08%) |
Dec 21, 2017 | 39.90 | 39.90 | 39.13 | 39.33 | 347,331 | -0.47(-1.17%) |
Dec 20, 2017 | 40.47 | 40.82 | 39.74 | 39.80 | 444,217 | -0.56(-1.38%) |
Dec 19, 2017 | 40.95 | 41.63 | 40.16 | 40.36 | 842,690 | -0.12(-0.31%) |
Dec 18, 2017 | 39.71 | 40.79 | 39.66 | 40.48 | 703,565 | +0.77(+1.93%) |
Dec 15, 2017 | 39.45 | 39.92 | 39.45 | 39.71 | 736,374 | +0.32(+0.82%) |
Dec 14, 2017 | 39.20 | 39.45 | 39.00 | 39.39 | 315,731 | +0.07(+0.18%) |
Dec 13, 2017 | 38.68 | 39.55 | 38.65 | 39.32 | 308,118 | +0.76(+1.97%) |
Dec 12, 2017 | 37.94 | 38.75 | 37.94 | 38.56 | 276,576 | +0.38(+1.01%) |
Dec 11, 2017 | 38.15 | 38.37 | 37.99 | 38.18 | 266,620 | +0.00(+0.00%) |
Dec 08, 2017 | 38.17 | 38.52 | 37.69 | 38.18 | 234,918 | +0.00(+0.00%) |
Dec 07, 2017 | 37.45 | 38.08 | 37.35 | 284,138 | +0.00(+0.00%) | |
Dec 06, 2017 | 37.47 | 37.61 | 37.15 | 37.55 | 182,969 | +0.06(+0.16%) |
Dec 05, 2017 | 37.80 | 37.85 | 37.44 | 37.49 | 126,663 | -0.33(-0.87%) |
Dec 04, 2017 | 38.12 | 38.12 | 37.78 | 37.82 | 2,139,424 | -0.21(-0.55%) |
Dec 01, 2017 | 38.22 | 38.25 | 37.69 | 38.02 | 219,286 | +0.04(+0.10%) |
Nov 30, 2017 | 38.02 | 38.30 | 37.65 | 37.98 | 252,210 | +0.02(+0.06%) |
Nov 29, 2017 | 37.92 | 38.25 | 37.90 | 37.96 | 198,270 | -0.09(-0.24%) |
Nov 28, 2017 | 38.15 | 38.27 | 37.80 | 38.05 | 169,498 | -0.08(-0.20%) |
Nov 27, 2017 | 38.53 | 38.63 | 38.08 | 38.13 | 133,882 | -0.43(-1.12%) |
Nov 24, 2017 | 38.37 | 38.66 | 38.37 | 38.56 | 85,189 | +0.26(+0.68%) |
Nov 22, 2017 | 38.12 | 38.48 | 38.12 | 38.30 | 102,743 | +0.13(+0.34%) |
Nov 21, 2017 | 38.11 | 38.25 | 38.01 | 38.17 | 207,203 | +0.12(+0.32%) |
Nov 20, 2017 | 38.15 | 38.20 | 37.95 | 38.05 | 165,112 | -0.05(-0.14%) |
Nov 17, 2017 | 37.94 | 38.21 | 37.84 | 38.10 | 514,114 | +0.04(+0.10%) |
Nov 16, 2017 | 37.77 | 38.12 | 37.67 | 38.06 | 170,241 | +0.40(+1.06%) |
Nov 15, 2017 | 37.94 | 38.35 | 37.53 | 37.66 | 192,607 | -0.28(-0.75%) |
Nov 14, 2017 | 37.95 | 38.25 | 37.84 | 37.95 | 178,618 | -0.07(-0.18%) |
Nov 13, 2017 | 37.49 | 38.05 | 37.31 | 38.02 | 348,029 | +0.62(+1.66%) |
Nov 10, 2017 | 37.39 | 37.85 | 37.39 | 37.39 | 213,936 | -0.18(-0.47%) |
Nov 09, 2017 | 37.53 | 37.93 | 37.33 | 37.57 | 154,461 | -0.09(-0.24%) |
Nov 08, 2017 | 37.39 | 38.26 | 37.32 | 37.66 | 230,850 | +0.23(+0.62%) |
Nov 07, 2017 | 36.95 | 37.61 | 36.93 | 37.43 | 222,560 | +0.41(+1.12%) |
Nov 06, 2017 | 36.93 | 37.22 | 36.77 | 37.02 | 139,062 | +0.13(+0.35%) |
Nov 03, 2017 | 36.93 | 37.19 | 36.73 | 36.89 | 130,735 | -0.12(-0.33%) |
Nov 02, 2017 | 36.58 | 37.28 | 36.49 | 37.01 | 245,055 | +0.45(+1.24%) |
Nov 01, 2017 | 36.53 | 36.72 | 36.29 | 36.56 | 165,994 | +0.22(+0.61%) |
Oct 31, 2017 | 36.43 | 36.44 | 36.06 | 36.33 | 177,936 | +0.02(+0.06%) |
Oct 30, 2017 | 36.19 | 36.49 | 36.01 | 36.31 | 215,774 | +0.05(+0.13%) |
Oct 27, 2017 | 36.05 | 36.35 | 35.67 | 36.26 | 545,340 | +0.06(+0.17%) |
Oct 26, 2017 | 37.04 | 37.04 | 36.09 | 36.20 | 453,908 | -0.61(-1.65%) |
Oct 25, 2017 | 37.75 | 37.85 | 36.50 | 36.81 | 262,120 | -0.96(-2.54%) |
Oct 24, 2017 | 37.79 | 38.37 | 37.08 | 37.77 | 299,681 | +0.08(+0.20%) |
Oct 23, 2017 | 38.10 | 38.27 | 37.52 | 37.69 | 283,211 | -0.35(-0.93%) |
Oct 20, 2017 | 38.68 | 38.68 | 38.01 | 38.05 | 323,063 | -0.58(-1.51%) |
Oct 19, 2017 | 38.51 | 38.82 | 38.40 | 38.63 | 181,075 | -0.05(-0.14%) |
Oct 18, 2017 | 38.52 | 38.86 | 38.23 | 38.68 | 261,993 | +0.12(+0.32%) |
Oct 17, 2017 | 38.27 | 38.58 | 37.82 | 38.56 | 157,039 | +0.21(+0.54%) |
Oct 16, 2017 | 38.14 | 38.58 | 37.91 | 38.35 | 224,630 | +0.13(+0.34%) |
Oct 13, 2017 | 38.02 | 38.28 | 37.95 | 38.22 | 182,887 | +0.27(+0.71%) |
Oct 12, 2017 | 37.88 | 38.08 | 37.79 | 37.95 | 185,911 | +0.00(+0.00%) |
Oct 11, 2017 | 38.15 | 38.45 | 37.92 | 37.95 | 183,230 | -0.12(-0.32%) |
Oct 10, 2017 | 38.04 | 38.32 | 37.86 | 38.08 | 93,126 | +0.17(+0.45%) |
Oct 09, 2017 | 37.59 | 37.99 | 37.59 | 37.91 | 136,743 | +0.25(+0.65%) |
Oct 06, 2017 | 37.58 | 37.70 | 37.08 | 37.66 | 231,757 | -0.23(-0.61%) |
Oct 05, 2017 | 37.95 | 38.22 | 37.69 | 37.89 | 127,157 | -0.06(-0.16%) |
Oct 04, 2017 | 38.15 | 38.15 | 37.70 | 37.95 | 293,197 | -0.18(-0.46%) |
Oct 03, 2017 | 38.27 | 38.32 | 37.79 | 38.13 | 172,505 | -0.05(-0.14%) |