Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.93 | 44.17 | 43.85 | 43.97 | 6,383 | +0.23(+0.53%) |
Jul 30, 2018 | 44.62 | 44.62 | 43.74 | 43.74 | 75,618 | -0.89(-1.99%) |
Jul 27, 2018 | 45.71 | 45.71 | 44.30 | 44.62 | 6,644 | -0.95(-2.09%) |
Jul 26, 2018 | 45.49 | 45.60 | 45.27 | 45.58 | 4,378 | -0.29(-0.63%) |
Jul 25, 2018 | 45.47 | 45.86 | 45.27 | 45.86 | 4,428 | +0.59(+1.30%) |
Jul 24, 2018 | 45.84 | 45.84 | 45.28 | 45.28 | 835 | -0.16(-0.36%) |
Jul 23, 2018 | 45.15 | 45.44 | 45.12 | 45.44 | 4,741 | +0.14(+0.32%) |
Jul 20, 2018 | 45.33 | 45.48 | 45.30 | 45.30 | 1,901 | -0.13(-0.28%) |
Jul 19, 2018 | 45.61 | 45.61 | 45.41 | 45.42 | 2,064 | -0.21(-0.46%) |
Jul 18, 2018 | 45.45 | 45.63 | 45.44 | 45.63 | 3,360 | +0.01(+0.03%) |
Jul 17, 2018 | 45.17 | 45.65 | 45.17 | 45.62 | 3,575 | +0.45(+0.99%) |
Jul 16, 2018 | 45.21 | 45.41 | 45.17 | 45.17 | 4,869 | -0.07(-0.15%) |
Jul 13, 2018 | 45.43 | 45.43 | 45.24 | 45.24 | 2,651 | -0.13(-0.28%) |
Jul 12, 2018 | 45.12 | 45.36 | 45.12 | 45.36 | 2,352 | +0.80(+1.79%) |
Jul 11, 2018 | 44.71 | 44.73 | 44.55 | 44.56 | 4,740 | -0.28(-0.62%) |
Jul 10, 2018 | 44.93 | 44.93 | 44.79 | 44.84 | 3,226 | +0.12(+0.26%) |
Jul 09, 2018 | 44.42 | 44.73 | 44.42 | 44.73 | 1,981 | +0.27(+0.61%) |
Jul 06, 2018 | 44.45 | 44.47 | 44.43 | 44.46 | 1,960 | +0.64(+1.45%) |
Jul 05, 2018 | 43.46 | 43.82 | 43.42 | 43.82 | 4,677 | +0.16(+0.38%) |
Jul 03, 2018 | 43.66 | 43.66 | 43.66 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 43.29 | 43.67 | 43.26 | 43.67 | 2,524 | +0.43(+1.00%) |
Jun 29, 2018 | 43.55 | 43.60 | 43.24 | 43.24 | 3,682 | +0.05(+0.11%) |
Jun 28, 2018 | 43.00 | 43.19 | 42.87 | 43.19 | 2,505 | +0.36(+0.83%) |
Jun 27, 2018 | 43.65 | 43.66 | 42.78 | 42.83 | 5,176 | -0.69(-1.59%) |
Jun 26, 2018 | 43.60 | 43.68 | 43.45 | 43.52 | 2,406 | +0.17(+0.39%) |
Jun 25, 2018 | 43.73 | 43.73 | 43.04 | 43.36 | 8,909 | -1.07(-2.42%) |
Jun 22, 2018 | 44.46 | 44.55 | 44.35 | 44.43 | 5,835 | -0.33(-0.73%) |
Jun 21, 2018 | 45.19 | 45.19 | 44.68 | 44.76 | 4,962 | -0.37(-0.83%) |
Jun 20, 2018 | 45.26 | 45.34 | 45.13 | 45.13 | 3,552 | +0.14(+0.32%) |
Jun 19, 2018 | 44.81 | 45.02 | 44.62 | 44.99 | 8,550 | -0.39(-0.87%) |
Jun 18, 2018 | 44.81 | 45.39 | 44.81 | 45.38 | 2,982 | -0.02(-0.04%) |
Jun 15, 2018 | 45.55 | 45.21 | 45.40 | 5,618 | -0.15(-0.34%) | |
Jun 14, 2018 | 45.53 | 45.55 | 45.53 | 45.55 | 1,905 | +0.17(+0.38%) |
Jun 13, 2018 | 45.42 | 45.47 | 45.38 | 45.38 | 2,824 | +0.21(+0.47%) |
Jun 12, 2018 | 45.02 | 45.17 | 45.02 | 45.17 | 2,724 | +0.12(+0.26%) |
Jun 11, 2018 | 45.02 | 45.05 | 44.89 | 45.05 | 2,467 | +0.18(+0.41%) |
Jun 08, 2018 | 44.79 | 44.92 | 44.74 | 44.87 | 3,980 | +0.03(+0.06%) |
Jun 07, 2018 | 45.58 | 45.58 | 44.64 | 44.84 | 5,628 | -0.50(-1.10%) |
Jun 06, 2018 | 45.08 | 45.34 | 45.08 | 45.34 | 1,140 | +0.19(+0.43%) |
Jun 05, 2018 | 45.09 | 45.17 | 44.97 | 45.15 | 9,987 | +0.27(+0.60%) |
Jun 04, 2018 | 44.73 | 44.89 | 44.60 | 44.88 | 7,756 | +0.34(+0.77%) |
Jun 01, 2018 | 44.30 | 44.56 | 44.30 | 44.54 | 4,370 | +0.75(+1.71%) |
May 31, 2018 | 44.06 | 44.08 | 43.71 | 43.79 | 8,951 | -0.13(-0.30%) |
May 30, 2018 | 43.86 | 44.03 | 43.79 | 43.92 | 6,674 | +0.38(+0.88%) |
May 29, 2018 | 43.43 | 43.71 | 43.35 | 43.54 | 3,996 | -0.21(-0.49%) |
May 25, 2018 | 43.75 | 43.75 | 43.75 | 0 | -0.08(-0.18%) | |
May 24, 2018 | 43.72 | 43.83 | 43.34 | 43.83 | 2,501 | +0.13(+0.31%) |
May 23, 2018 | 43.22 | 43.69 | 43.22 | 43.69 | 5,490 | +0.15(+0.35%) |
May 22, 2018 | 43.79 | 43.79 | 43.51 | 43.54 | 9,312 | +0.09(+0.20%) |
May 21, 2018 | 43.72 | 43.76 | 43.35 | 43.45 | 1,994 | +0.13(+0.30%) |
May 18, 2018 | 43.29 | 43.33 | 43.16 | 43.32 | 6,069 | -0.03(-0.08%) |
May 17, 2018 | 43.48 | 43.67 | 43.24 | 43.35 | 8,685 | -0.24(-0.55%) |
May 16, 2018 | 43.56 | 43.62 | 43.56 | 43.59 | 2,210 | +0.37(+0.86%) |
May 15, 2018 | 43.21 | 43.22 | 43.12 | 43.22 | 5,184 | -0.41(-0.95%) |
May 14, 2018 | 44.00 | 44.00 | 43.58 | 43.63 | 3,355 | -0.01(-0.02%) |
May 11, 2018 | 43.67 | 43.67 | 43.57 | 43.64 | 7,377 | -0.12(-0.28%) |
May 10, 2018 | 43.69 | 43.90 | 43.69 | 43.77 | 5,916 | +0.42(+0.97%) |
May 09, 2018 | 42.90 | 43.41 | 42.90 | 43.34 | 12,743 | +0.73(+1.71%) |
May 08, 2018 | 42.41 | 42.62 | 42.41 | 42.62 | 1,864 | +0.20(+0.47%) |
May 07, 2018 | 42.47 | 42.63 | 42.42 | 42.42 | 14,507 | +0.22(+0.53%) |
May 04, 2018 | 41.19 | 42.24 | 41.19 | 42.19 | 1,503 | +0.67(+1.61%) |
May 03, 2018 | 40.83 | 41.52 | 40.78 | 41.52 | 3,460 | -0.04(-0.09%) |
May 02, 2018 | 41.48 | 41.70 | 41.48 | 41.56 | 827 | +0.13(+0.32%) |
May 01, 2018 | 41.30 | 41.42 | 41.10 | 41.42 | 2,133 | +0.09(+0.21%) |
Apr 30, 2018 | 41.67 | 41.67 | 41.19 | 41.34 | 1,859 | -0.13(-0.31%) |
Apr 27, 2018 | 42.13 | 42.13 | 41.28 | 41.47 | 19,431 | -0.27(-0.66%) |
Apr 26, 2018 | 41.16 | 41.74 | 41.16 | 41.74 | 5,547 | +0.85(+2.07%) |
Apr 25, 2018 | 41.09 | 41.09 | 40.60 | 40.90 | 18,464 | +0.04(+0.09%) |
Apr 24, 2018 | 41.61 | 41.61 | 40.86 | 40.86 | 2,247 | -0.74(-1.79%) |
Apr 23, 2018 | 41.99 | 42.02 | 41.44 | 41.60 | 6,040 | -0.18(-0.43%) |
Apr 20, 2018 | 42.26 | 42.26 | 41.76 | 41.78 | 3,189 | -0.64(-1.51%) |
Apr 19, 2018 | 42.57 | 42.57 | 42.25 | 42.42 | 2,482 | -0.68(-1.59%) |
Apr 18, 2018 | 42.84 | 43.13 | 42.67 | 43.10 | 8,593 | -0.06(-0.13%) |
Apr 17, 2018 | 42.77 | 43.25 | 42.77 | 43.16 | 8,912 | +0.89(+2.10%) |
Apr 16, 2018 | 42.08 | 42.38 | 42.08 | 42.27 | 2,308 | +0.33(+0.79%) |
Apr 13, 2018 | 42.40 | 42.40 | 41.82 | 41.94 | 7,012 | -0.34(-0.80%) |
Apr 12, 2018 | 42.11 | 42.36 | 42.10 | 42.28 | 5,339 | +0.71(+1.70%) |
Apr 11, 2018 | 41.79 | 41.79 | 41.57 | 41.57 | 1,761 | -0.13(-0.32%) |
Apr 10, 2018 | 41.44 | 41.71 | 41.40 | 41.70 | 8,497 | +0.83(+2.02%) |
Apr 09, 2018 | 40.80 | 41.43 | 40.73 | 40.88 | 31,985 | +0.52(+1.29%) |
Apr 06, 2018 | 40.66 | 40.66 | 40.32 | 40.36 | 12,833 | -1.11(-2.68%) |
Apr 05, 2018 | 41.43 | 41.71 | 41.25 | 41.47 | 3,881 | +0.51(+1.24%) |
Apr 04, 2018 | 40.47 | 41.03 | 40.47 | 40.96 | 1,428 | +0.42(+1.05%) |
Apr 03, 2018 | 40.35 | 40.56 | 40.35 | 40.54 | 2,042 | +0.26(+0.66%) |
Apr 02, 2018 | 41.47 | 41.47 | 40.08 | 40.28 | 11,879 | -1.42(-3.41%) |
Mar 29, 2018 | 41.70 | 41.70 | 41.70 | 0 | +0.87(+2.13%) | |
Mar 28, 2018 | 41.23 | 41.34 | 40.68 | 40.83 | 6,383 | -0.61(-1.46%) |
Mar 27, 2018 | 42.85 | 42.86 | 41.43 | 41.43 | 13,746 | -1.25(-2.93%) |
Mar 26, 2018 | 42.02 | 42.71 | 41.80 | 42.68 | 37,929 | +1.59(+3.88%) |
Mar 23, 2018 | 42.11 | 42.24 | 41.09 | 41.09 | 22,767 | -1.47(-3.45%) |
Mar 22, 2018 | 43.00 | 43.37 | 42.56 | 42.56 | 4,083 | -1.03(-2.36%) |
Mar 21, 2018 | 43.51 | 43.78 | 43.50 | 43.58 | 10,344 | -0.05(-0.11%) |
Mar 20, 2018 | 43.50 | 43.63 | 43.44 | 43.63 | 9,004 | +0.17(+0.39%) |
Mar 19, 2018 | 44.22 | 44.22 | 43.21 | 43.46 | 10,185 | -0.88(-1.98%) |
Mar 16, 2018 | 44.30 | 44.37 | 44.30 | 44.34 | 804 | +0.00(+0.00%) |
Mar 15, 2018 | 44.35 | 44.52 | 44.25 | 44.34 | 5,259 | -0.05(-0.11%) |
Mar 14, 2018 | 44.97 | 44.97 | 44.32 | 44.39 | 4,764 | +0.03(+0.07%) |
Mar 13, 2018 | 45.48 | 45.48 | 44.29 | 44.36 | 9,693 | -0.60(-1.33%) |
Mar 12, 2018 | 45.25 | 45.25 | 44.77 | 44.96 | 16,978 | +0.20(+0.45%) |
Mar 09, 2018 | 44.59 | 44.76 | 44.36 | 44.76 | 12,114 | +0.92(+2.10%) |
Mar 08, 2018 | 43.98 | 43.98 | 43.79 | 43.83 | 4,978 | +0.00(+0.00%) |
Mar 07, 2018 | 43.83 | 43.42 | 43.83 | 5,008 | +0.37(+0.84%) | |
Mar 06, 2018 | 43.42 | 43.51 | 43.37 | 43.47 | 1,987 | +0.17(+0.39%) |
Mar 05, 2018 | 42.37 | 43.30 | 42.37 | 43.30 | 7,892 | +0.61(+1.43%) |
Mar 02, 2018 | 41.71 | 42.69 | 41.70 | 42.69 | 7,125 | +0.59(+1.39%) |
Mar 01, 2018 | 42.83 | 42.83 | 42.03 | 42.11 | 6,203 | -0.58(-1.35%) |
Feb 28, 2018 | 43.19 | 43.26 | 42.68 | 42.68 | 19,001 | -0.30(-0.69%) |
Feb 27, 2018 | 43.64 | 43.64 | 42.91 | 42.98 | 7,031 | -0.23(-0.53%) |
Feb 26, 2018 | 42.69 | 43.21 | 42.69 | 43.21 | 8,894 | +1.01(+2.40%) |
Feb 23, 2018 | 42.15 | 42.21 | 42.05 | 42.20 | 1,586 | +0.49(+1.19%) |
Feb 22, 2018 | 41.68 | 41.70 | 14,056 | -0.09(-0.21%) | ||
Feb 21, 2018 | 42.21 | 42.31 | 41.79 | 41.79 | 2,776 | -0.19(-0.45%) |
Feb 20, 2018 | 41.72 | 42.30 | 41.72 | 41.98 | 2,710 | +0.08(+0.18%) |
Feb 16, 2018 | 41.90 | 41.90 | 41.90 | 0 | +0.05(+0.13%) | |
Feb 15, 2018 | 42.26 | 42.26 | 41.37 | 41.85 | 4,987 | +1.09(+2.69%) |
Feb 14, 2018 | 40.51 | 40.75 | 40.23 | 40.75 | 1,357 | +0.36(+0.88%) |
Feb 13, 2018 | 40.43 | 40.43 | 40.05 | 40.40 | 6,481 | +0.10(+0.24%) |
Feb 12, 2018 | 40.01 | 40.85 | 39.81 | 40.30 | 59,569 | +0.57(+1.43%) |
Feb 09, 2018 | 39.41 | 39.73 | 38.15 | 39.73 | 5,827 | +1.11(+2.88%) |
Feb 08, 2018 | 40.34 | 40.34 | 38.62 | 38.62 | 8,141 | -1.91(-4.72%) |
Feb 07, 2018 | 40.95 | 40.95 | 40.53 | 40.53 | 4,405 | -0.09(-0.21%) |
Feb 06, 2018 | 39.13 | 40.62 | 39.05 | 40.62 | 102,359 | +0.24(+0.59%) |
Feb 05, 2018 | 40.88 | 41.61 | 40.37 | 40.38 | 14,614 | -1.08(-2.60%) |
Feb 02, 2018 | 41.96 | 42.03 | 41.45 | 41.45 | 16,700 | -1.02(-2.40%) |
Feb 01, 2018 | 42.50 | 42.70 | 42.36 | 42.47 | 98,434 | -0.05(-0.11%) |
Jan 31, 2018 | 42.17 | 42.52 | 42.17 | 42.52 | 2,189 | +0.23(+0.55%) |
Jan 30, 2018 | 42.06 | 42.49 | 42.06 | 42.29 | 6,445 | -0.38(-0.90%) |
Jan 29, 2018 | 42.92 | 42.94 | 42.67 | 42.67 | 9,362 | -0.26(-0.61%) |
Jan 26, 2018 | 42.87 | 42.93 | 42.61 | 42.93 | 2,772 | +0.80(+1.90%) |
Jan 25, 2018 | 42.59 | 42.61 | 42.13 | 42.13 | 8,680 | -0.22(-0.53%) |
Jan 24, 2018 | 43.12 | 43.12 | 42.35 | 42.35 | 3,281 | -0.26(-0.61%) |
Jan 23, 2018 | 42.52 | 42.72 | 42.52 | 42.61 | 4,538 | +0.26(+0.62%) |
Jan 22, 2018 | 42.22 | 42.35 | 42.21 | 42.35 | 2,125 | +0.26(+0.63%) |
Jan 19, 2018 | 42.12 | 42.12 | 41.98 | 42.09 | 21,997 | +0.08(+0.18%) |
Jan 18, 2018 | 42.00 | 42.05 | 41.99 | 42.01 | 3,494 | +0.01(+0.03%) |
Jan 17, 2018 | 41.67 | 42.00 | 41.51 | 42.00 | 6,490 | +0.70(+1.69%) |
Jan 16, 2018 | 41.93 | 42.08 | 41.27 | 41.30 | 11,991 | -0.23(-0.56%) |
Jan 12, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.27(+0.65%) | |
Jan 11, 2018 | 41.19 | 41.27 | 41.08 | 41.26 | 2,968 | +0.43(+1.04%) |
Jan 10, 2018 | 41.00 | 41.00 | 40.82 | 40.83 | 12,947 | -0.30(-0.72%) |
Jan 09, 2018 | 41.16 | 41.25 | 41.09 | 41.13 | 10,330 | -0.17(-0.41%) |
Jan 08, 2018 | 41.03 | 41.31 | 40.98 | 41.30 | 79,310 | +0.27(+0.66%) |
Jan 05, 2018 | 40.96 | 41.08 | 40.91 | 41.03 | 10,060 | +0.29(+0.71%) |
Jan 04, 2018 | 40.92 | 40.92 | 40.58 | 40.74 | 4,325 | +0.25(+0.62%) |
Jan 03, 2018 | 40.13 | 40.52 | 40.13 | 40.49 | 66,173 | +0.44(+1.10%) |
Jan 02, 2018 | 39.68 | 40.05 | 39.63 | 40.05 | 99,619 | +0.61(+1.56%) |
Dec 29, 2017 | 39.44 | 39.44 | 39.44 | 0 | -0.18(-0.46%) | |
Dec 28, 2017 | 39.63 | 39.71 | 39.62 | 39.62 | 39,939 | +0.01(+0.02%) |
Dec 27, 2017 | 39.68 | 39.70 | 39.60 | 39.61 | 5,433 | -0.02(-0.05%) |
Dec 26, 2017 | 39.57 | 39.63 | 39.55 | 39.63 | 949 | -0.14(-0.36%) |
Dec 22, 2017 | 39.77 | 39.84 | 39.73 | 39.77 | 4,758 | -0.09(-0.22%) |
Dec 21, 2017 | 39.87 | 40.10 | 39.86 | 39.86 | 4,283 | -0.24(-0.60%) |
Dec 20, 2017 | 40.27 | 40.27 | 39.96 | 40.10 | 6,332 | +0.00(+0.00%) |
Dec 19, 2017 | 40.25 | 40.25 | 39.99 | 40.10 | 6,133 | -0.10(-0.24%) |
Dec 18, 2017 | 40.07 | 40.20 | 40.07 | 40.19 | 3,701 | +0.42(+1.06%) |
Dec 15, 2017 | 39.41 | 39.81 | 39.31 | 39.77 | 1,944 | +0.46(+1.17%) |
Dec 14, 2017 | 39.52 | 39.53 | 39.31 | 39.31 | 5,659 | -0.02(-0.05%) |
Dec 13, 2017 | 39.46 | 39.50 | 39.33 | 39.33 | 6,108 | -0.04(-0.10%) |
Dec 12, 2017 | 39.47 | 39.54 | 39.30 | 39.37 | 4,694 | -0.08(-0.21%) |
Dec 11, 2017 | 39.27 | 39.45 | 39.27 | 39.45 | 4,833 | +0.25(+0.63%) |
Dec 08, 2017 | 39.38 | 39.41 | 39.18 | 39.20 | 17,146 | +0.17(+0.43%) |
Dec 07, 2017 | 38.90 | 39.09 | 38.90 | 39.03 | 4,494 | +0.29(+0.74%) |
Dec 06, 2017 | 38.31 | 38.80 | 38.31 | 38.75 | 9,223 | +0.17(+0.45%) |
Dec 05, 2017 | 38.74 | 38.81 | 38.56 | 38.57 | 17,316 | -0.01(-0.02%) |
Dec 04, 2017 | 38.74 | 38.93 | 38.58 | 38.58 | 4,298 | -0.71(-1.81%) |
Dec 01, 2017 | 39.65 | 39.65 | 38.77 | 39.29 | 8,832 | -0.16(-0.40%) |
Nov 30, 2017 | 39.40 | 39.62 | 39.37 | 39.45 | 4,732 | +0.18(+0.46%) |
Nov 29, 2017 | 40.38 | 40.38 | 39.17 | 39.27 | 5,820 | -1.11(-2.76%) |
Nov 28, 2017 | 40.31 | 40.39 | 40.24 | 40.39 | 3,192 | +0.16(+0.39%) |
Nov 27, 2017 | 40.58 | 40.58 | 40.19 | 40.23 | 2,907 | -0.06(-0.14%) |
Nov 24, 2017 | 40.18 | 40.29 | 40.18 | 40.29 | 1,094 | +0.18(+0.45%) |
Nov 22, 2017 | 40.16 | 40.16 | 40.08 | 40.10 | 3,474 | -0.18(-0.45%) |
Nov 21, 2017 | 40.34 | 40.34 | 40.22 | 40.29 | 1,732 | +0.47(+1.18%) |
Nov 20, 2017 | 39.98 | 39.98 | 39.79 | 39.82 | 4,426 | +0.11(+0.29%) |
Nov 17, 2017 | 39.69 | 39.70 | 39.69 | 39.70 | 18,370 | -0.05(-0.12%) |
Nov 16, 2017 | 39.35 | 39.78 | 39.35 | 39.75 | 6,861 | +0.58(+1.48%) |
Nov 15, 2017 | 39.21 | 39.21 | 39.14 | 39.17 | 1,643 | -0.17(-0.43%) |
Nov 14, 2017 | 39.41 | 39.41 | 39.33 | 39.34 | 744 | -0.05(-0.13%) |
Nov 13, 2017 | 39.37 | 39.41 | 39.36 | 39.39 | 1,630 | +0.05(+0.12%) |
Nov 10, 2017 | 39.33 | 39.35 | 39.21 | 39.35 | 19,104 | +0.01(+0.02%) |
Nov 09, 2017 | 39.23 | 39.48 | 38.99 | 39.34 | 6,843 | -0.43(-1.09%) |
Nov 08, 2017 | 39.52 | 39.79 | 39.52 | 39.77 | 8,224 | +0.32(+0.81%) |
Nov 07, 2017 | 39.90 | 39.90 | 39.38 | 39.45 | 6,333 | -0.10(-0.26%) |
Nov 06, 2017 | 39.47 | 39.58 | 39.47 | 39.56 | 38,203 | +0.22(+0.55%) |
Nov 03, 2017 | 39.43 | 39.43 | 39.14 | 39.34 | 6,282 | +0.17(+0.43%) |
Nov 02, 2017 | 38.96 | 39.19 | 38.96 | 39.17 | 11,880 | +0.03(+0.08%) |
Nov 01, 2017 | 39.39 | 39.39 | 38.89 | 39.14 | 130,060 | -0.09(-0.22%) |
Oct 31, 2017 | 38.95 | 39.23 | 38.95 | 39.22 | 6,392 | +0.31(+0.79%) |
Oct 30, 2017 | 38.99 | 38.99 | 38.87 | 38.92 | 4,241 | -0.03(-0.07%) |
Oct 27, 2017 | 38.58 | 38.96 | 38.58 | 38.95 | 1,727 | +0.72(+1.88%) |
Oct 26, 2017 | 38.14 | 38.27 | 38.14 | 38.23 | 4,904 | +0.27(+0.72%) |
Oct 25, 2017 | 38.15 | 38.15 | 37.94 | 37.96 | 1,837 | -0.29(-0.76%) |
Oct 24, 2017 | 38.10 | 38.27 | 38.10 | 38.25 | 5,351 | +0.21(+0.56%) |
Oct 23, 2017 | 39.43 | 39.43 | 38.04 | 38.04 | 8,748 | -0.15(-0.40%) |
Oct 20, 2017 | 38.20 | 38.20 | 38.10 | 38.19 | 4,687 | +0.35(+0.93%) |
Oct 19, 2017 | 37.66 | 37.84 | 37.58 | 37.84 | 2,244 | -0.17(-0.46%) |
Oct 18, 2017 | 37.89 | 38.02 | 37.83 | 38.01 | 8,485 | +0.22(+0.59%) |
Oct 17, 2017 | 37.75 | 37.80 | 37.69 | 37.79 | 5,272 | -0.00(-0.01%) |
Oct 16, 2017 | 37.83 | 37.83 | 37.70 | 37.79 | 4,956 | +0.02(+0.06%) |
Oct 13, 2017 | 37.67 | 37.81 | 37.67 | 37.77 | 4,163 | +0.18(+0.47%) |
Oct 12, 2017 | 37.64 | 37.65 | 37.51 | 37.59 | 3,984 | +0.15(+0.40%) |
Oct 11, 2017 | 37.46 | 37.46 | 37.42 | 37.44 | 8,208 | +0.07(+0.19%) |
Oct 10, 2017 | 37.31 | 37.41 | 37.31 | 37.37 | 1,588 | +0.02(+0.06%) |
Oct 09, 2017 | 37.42 | 37.42 | 37.35 | 37.35 | 792 | +0.05(+0.14%) |
Oct 06, 2017 | 37.38 | 37.38 | 37.16 | 37.30 | 1,167 | +0.05(+0.14%) |
Oct 05, 2017 | 37.09 | 37.24 | 37.09 | 37.24 | 1,754 | +0.26(+0.70%) |
Oct 04, 2017 | 36.89 | 37.03 | 36.88 | 36.98 | 8,967 | +0.01(+0.02%) |
Oct 03, 2017 | 36.92 | 36.99 | 36.87 | 36.98 | 5,766 | +0.10(+0.26%) |
Oct 02, 2017 | 36.76 | 36.95 | 36.73 | 36.88 | 108,534 | +0.19(+0.51%) |
Sep 29, 2017 | 36.58 | 36.75 | 36.58 | 36.69 | 1,655 | +0.23(+0.63%) |
Sep 28, 2017 | 36.38 | 36.46 | 36.37 | 36.46 | 974 | -0.05(-0.15%) |
Sep 27, 2017 | 36.52 | 36.15 | 36.52 | 1,920 | +0.62(+1.74%) | |
Sep 26, 2017 | 36.03 | 36.03 | 35.89 | 35.89 | 1,135 | +0.10(+0.29%) |
Sep 25, 2017 | 35.79 | 35.79 | 35.79 | 35.79 | 293 | -0.52(-1.42%) |
Sep 22, 2017 | 36.24 | 36.31 | 36.21 | 36.31 | 2,036 | +0.10(+0.27%) |
Sep 21, 2017 | 36.45 | 36.45 | 36.11 | 36.21 | 3,570 | -0.14(-0.38%) |
Sep 20, 2017 | 36.70 | 36.70 | 36.13 | 36.34 | 4,721 | -0.20(-0.55%) |
Sep 19, 2017 | 36.57 | 36.57 | 36.38 | 36.54 | 1,670 | +0.07(+0.18%) |
Sep 18, 2017 | 36.49 | 36.49 | 36.48 | 36.48 | 1,983 | +0.22(+0.60%) |
Sep 15, 2017 | 36.22 | 36.37 | 36.22 | 36.26 | 3,487 | -0.00(-0.01%) |
Sep 14, 2017 | 36.12 | 36.31 | 36.12 | 36.27 | 1,480 | +0.05(+0.13%) |
Sep 13, 2017 | 36.25 | 36.28 | 36.15 | 36.22 | 24,066 | -0.08(-0.21%) |
Sep 12, 2017 | 36.22 | 36.31 | 36.18 | 36.30 | 3,705 | +0.13(+0.37%) |
Sep 11, 2017 | 36.18 | 36.18 | 36.07 | 36.16 | 1,353 | +0.59(+1.67%) |
Sep 08, 2017 | 35.81 | 35.81 | 35.57 | 35.57 | 4,161 | -0.34(-0.96%) |
Sep 07, 2017 | 35.74 | 35.98 | 35.74 | 35.91 | 5,585 | +0.13(+0.37%) |
Sep 06, 2017 | 36.03 | 36.03 | 35.72 | 35.78 | 4,021 | +0.11(+0.30%) |
Sep 05, 2017 | 36.02 | 36.02 | 35.49 | 35.67 | 1,524 | -0.35(-0.98%) |
Sep 01, 2017 | 36.14 | 36.14 | 35.96 | 36.03 | 12,389 | -0.01(-0.03%) |
Aug 31, 2017 | 35.92 | 36.08 | 35.92 | 36.04 | 2,202 | +0.37(+1.05%) |
Aug 30, 2017 | 35.45 | 35.66 | 35.45 | 35.66 | 2,717 | +0.33(+0.94%) |
Aug 29, 2017 | 35.18 | 35.33 | 35.18 | 35.33 | 4,338 | +0.11(+0.33%) |
Aug 28, 2017 | 35.18 | 35.23 | 35.17 | 35.21 | 2,542 | +0.06(+0.16%) |
Aug 25, 2017 | 35.13 | 35.19 | 35.13 | 35.16 | 958 | +0.01(+0.03%) |
Aug 24, 2017 | 35.15 | 35.19 | 35.02 | 35.15 | 1,735 | -0.01(-0.03%) |
Aug 23, 2017 | 35.18 | 35.19 | 35.11 | 35.16 | 6,645 | -0.02(-0.05%) |
Aug 22, 2017 | 34.72 | 35.18 | 34.72 | 35.18 | 4,285 | +0.64(+1.85%) |
Aug 21, 2017 | 34.52 | 34.63 | 34.45 | 34.54 | 2,196 | -0.25(-0.72%) |
Aug 18, 2017 | 34.82 | 34.88 | 34.61 | 34.79 | 3,028 | +0.07(+0.20%) |
Aug 17, 2017 | 35.28 | 35.28 | 34.72 | 34.72 | 5,876 | -0.72(-2.03%) |
Aug 16, 2017 | 35.40 | 35.56 | 35.29 | 35.43 | 2,830 | +0.17(+0.47%) |
Aug 15, 2017 | 35.19 | 35.32 | 35.19 | 35.27 | 4,077 | +0.00(+0.01%) |
Aug 14, 2017 | 35.17 | 35.26 | 35.17 | 35.26 | 4,013 | +0.64(+1.85%) |
Aug 11, 2017 | 34.57 | 34.67 | 34.57 | 34.62 | 3,538 | +0.30(+0.89%) |
Aug 10, 2017 | 34.89 | 34.89 | 34.32 | 34.32 | 21,899 | -0.77(-2.19%) |
Aug 09, 2017 | 35.04 | 35.16 | 35.01 | 35.09 | 9,734 | -0.12(-0.34%) |
Aug 08, 2017 | 35.21 | 35.44 | 35.17 | 35.21 | 2,357 | -0.07(-0.19%) |
Aug 07, 2017 | 35.21 | 35.27 | 35.13 | 35.27 | 3,961 | +0.20(+0.58%) |
Aug 04, 2017 | 35.20 | 35.20 | 35.03 | 35.07 | 2,246 | -0.02(-0.06%) |
Aug 03, 2017 | 35.14 | 35.14 | 35.00 | 35.09 | 4,402 | -0.01(-0.03%) |
Aug 02, 2017 | 35.31 | 35.31 | 34.93 | 35.10 | 3,115 | -0.08(-0.23%) |