Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.66 | 43.11 | 42.44 | 42.97 | 886,460 | +0.70(+1.65%) |
Jul 30, 2018 | 42.84 | 43.10 | 42.24 | 42.27 | 868,559 | -0.52(-1.22%) |
Jul 27, 2018 | 43.91 | 43.99 | 42.36 | 42.79 | 1,149,154 | -1.06(-2.42%) |
Jul 26, 2018 | 40.37 | 44.00 | 40.21 | 43.85 | 1,400,097 | -1.05(-2.34%) |
Jul 25, 2018 | 43.87 | 44.96 | 43.85 | 44.90 | 966,583 | +0.90(+2.05%) |
Jul 24, 2018 | 43.91 | 44.14 | 43.72 | 44.00 | 442,591 | +0.32(+0.72%) |
Jul 23, 2018 | 43.79 | 44.02 | 43.42 | 43.68 | 572,591 | -0.35(-0.80%) |
Jul 20, 2018 | 43.62 | 44.25 | 43.45 | 44.04 | 637,904 | +0.27(+0.62%) |
Jul 19, 2018 | 43.39 | 43.88 | 43.10 | 43.77 | 473,961 | +0.08(+0.19%) |
Jul 18, 2018 | 43.09 | 43.75 | 43.01 | 43.68 | 861,729 | +0.69(+1.60%) |
Jul 17, 2018 | 42.74 | 43.06 | 42.62 | 42.99 | 613,627 | +0.25(+0.59%) |
Jul 16, 2018 | 43.02 | 43.08 | 42.61 | 42.74 | 753,681 | -0.29(-0.67%) |
Jul 13, 2018 | 42.77 | 43.28 | 42.77 | 43.03 | 585,409 | +0.31(+0.72%) |
Jul 12, 2018 | 42.69 | 42.79 | 42.17 | 42.72 | 355,611 | +0.41(+0.97%) |
Jul 11, 2018 | 42.35 | 42.66 | 42.20 | 42.31 | 655,588 | -0.47(-1.11%) |
Jul 10, 2018 | 42.58 | 42.91 | 42.45 | 42.79 | 481,636 | +0.29(+0.68%) |
Jul 09, 2018 | 41.91 | 42.53 | 41.82 | 42.50 | 512,644 | +0.79(+1.89%) |
Jul 06, 2018 | 41.89 | 42.22 | 41.69 | 41.71 | 458,979 | -0.20(-0.49%) |
Jul 05, 2018 | 42.00 | 42.13 | 41.56 | 41.91 | 782,679 | +0.21(+0.51%) |
Jul 03, 2018 | 41.70 | 41.70 | 41.70 | 0 | -0.20(-0.49%) | |
Jul 02, 2018 | 41.74 | 41.98 | 41.28 | 41.90 | 700,471 | -0.08(-0.20%) |
Jun 29, 2018 | 42.01 | 42.39 | 41.80 | 41.99 | 715,299 | +0.18(+0.42%) |
Jun 28, 2018 | 41.64 | 41.95 | 41.29 | 41.81 | 773,910 | +0.09(+0.22%) |
Jun 27, 2018 | 42.05 | 42.57 | 41.72 | 41.72 | 441,490 | -0.13(-0.31%) |
Jun 26, 2018 | 41.85 | 42.03 | 41.74 | 41.85 | 439,991 | +0.03(+0.07%) |
Jun 25, 2018 | 41.91 | 42.06 | 41.48 | 41.82 | 549,389 | -0.26(-0.62%) |
Jun 22, 2018 | 42.46 | 42.46 | 41.97 | 42.08 | 787,783 | +0.08(+0.20%) |
Jun 21, 2018 | 42.55 | 42.55 | 41.83 | 42.00 | 330,954 | -0.54(-1.27%) |
Jun 20, 2018 | 42.08 | 42.88 | 42.01 | 42.53 | 691,609 | -0.02(-0.04%) |
Jun 19, 2018 | 42.43 | 42.65 | 41.75 | 42.55 | 665,795 | -0.46(-1.08%) |
Jun 18, 2018 | 42.74 | 43.33 | 42.58 | 43.02 | 667,890 | -0.11(-0.26%) |
Jun 15, 2018 | 43.24 | 42.48 | 43.13 | 1,248,728 | -0.08(-0.19%) | |
Jun 14, 2018 | 43.33 | 43.41 | 43.01 | 43.21 | 588,389 | +0.04(+0.09%) |
Jun 13, 2018 | 43.63 | 43.74 | 43.11 | 43.18 | 407,437 | -0.43(-0.98%) |
Jun 12, 2018 | 44.13 | 44.13 | 43.39 | 43.60 | 635,023 | -0.53(-1.20%) |
Jun 11, 2018 | 44.52 | 44.76 | 44.12 | 44.13 | 528,101 | -0.42(-0.94%) |
Jun 08, 2018 | 44.23 | 44.57 | 43.96 | 44.55 | 638,917 | +0.27(+0.61%) |
Jun 07, 2018 | 44.01 | 44.45 | 43.97 | 44.28 | 502,276 | +0.30(+0.68%) |
Jun 06, 2018 | 44.00 | 43.98 | 544,004 | +0.75(+1.74%) | ||
Jun 05, 2018 | 43.00 | 43.35 | 42.93 | 43.23 | 555,031 | +0.27(+0.63%) |
Jun 04, 2018 | 42.81 | 43.00 | 42.55 | 42.96 | 443,681 | +0.42(+0.98%) |
Jun 01, 2018 | 42.57 | 42.74 | 42.49 | 42.54 | 413,902 | +0.39(+0.92%) |
May 31, 2018 | 43.05 | 43.40 | 42.08 | 42.15 | 457,899 | -0.99(-2.30%) |
May 30, 2018 | 42.59 | 43.41 | 42.53 | 43.15 | 706,965 | +0.79(+1.86%) |
May 29, 2018 | 42.29 | 42.87 | 42.11 | 42.36 | 541,724 | -0.27(-0.63%) |
May 25, 2018 | 42.63 | 42.63 | 42.63 | 0 | -0.46(-1.08%) | |
May 24, 2018 | 43.16 | 43.39 | 42.79 | 43.09 | 530,471 | -0.23(-0.54%) |
May 23, 2018 | 43.16 | 43.37 | 43.01 | 43.32 | 436,486 | -0.02(-0.04%) |
May 22, 2018 | 43.96 | 44.09 | 43.31 | 43.34 | 771,036 | -0.59(-1.35%) |
May 21, 2018 | 43.24 | 43.98 | 43.18 | 43.94 | 635,183 | +0.97(+2.27%) |
May 18, 2018 | 42.76 | 43.22 | 42.76 | 42.96 | 416,110 | +0.17(+0.39%) |
May 17, 2018 | 42.51 | 43.05 | 42.51 | 42.79 | 319,256 | +0.23(+0.55%) |
May 16, 2018 | 42.43 | 42.85 | 42.21 | 42.56 | 452,659 | +0.21(+0.50%) |
May 15, 2018 | 42.16 | 42.48 | 42.05 | 42.35 | 482,305 | -0.05(-0.11%) |
May 14, 2018 | 42.66 | 42.79 | 42.26 | 42.40 | 415,612 | -0.13(-0.31%) |
May 11, 2018 | 42.53 | 42.78 | 42.40 | 42.53 | 610,932 | +0.04(+0.09%) |
May 10, 2018 | 42.34 | 42.53 | 42.15 | 42.49 | 495,668 | +0.29(+0.68%) |
May 09, 2018 | 42.12 | 42.29 | 41.77 | 42.20 | 419,469 | +0.29(+0.69%) |
May 08, 2018 | 41.63 | 42.15 | 41.46 | 41.91 | 774,251 | +0.03(+0.07%) |
May 07, 2018 | 41.99 | 42.21 | 41.58 | 41.88 | 759,664 | -0.06(-0.15%) |
May 04, 2018 | 41.34 | 42.11 | 41.02 | 41.95 | 497,152 | +0.56(+1.35%) |
May 03, 2018 | 40.70 | 41.49 | 40.36 | 41.39 | 730,295 | +0.45(+1.11%) |
May 02, 2018 | 41.18 | 41.65 | 40.86 | 40.94 | 839,174 | -0.25(-0.61%) |
May 01, 2018 | 40.63 | 41.19 | 40.53 | 41.19 | 1,124,162 | +0.34(+0.84%) |
Apr 30, 2018 | 41.71 | 41.94 | 40.84 | 40.84 | 849,461 | -0.63(-1.52%) |
Apr 27, 2018 | 42.72 | 42.72 | 41.00 | 41.48 | 943,408 | -1.22(-2.85%) |
Apr 26, 2018 | 42.14 | 43.50 | 41.69 | 42.69 | 1,260,122 | +1.60(+3.89%) |
Apr 25, 2018 | 41.58 | 41.87 | 41.05 | 41.10 | 1,458,447 | -0.50(-1.21%) |
Apr 24, 2018 | 43.54 | 43.64 | 41.27 | 41.60 | 858,300 | -1.62(-3.76%) |
Apr 23, 2018 | 43.55 | 43.82 | 43.03 | 43.22 | 275,135 | -0.33(-0.77%) |
Apr 20, 2018 | 43.65 | 43.80 | 43.14 | 43.56 | 692,178 | -0.05(-0.11%) |
Apr 19, 2018 | 43.80 | 44.05 | 43.37 | 43.60 | 439,904 | -0.21(-0.49%) |
Apr 18, 2018 | 43.80 | 44.07 | 43.47 | 43.82 | 543,533 | +0.32(+0.73%) |
Apr 17, 2018 | 43.17 | 43.71 | 43.11 | 43.50 | 610,936 | +0.57(+1.32%) |
Apr 16, 2018 | 42.96 | 43.06 | 42.67 | 42.93 | 458,500 | +0.43(+1.00%) |
Apr 13, 2018 | 42.77 | 42.81 | 42.29 | 42.51 | 458,570 | -0.14(-0.32%) |
Apr 12, 2018 | 42.27 | 42.82 | 42.24 | 42.64 | 641,260 | +0.40(+0.94%) |
Apr 11, 2018 | 42.16 | 42.50 | 41.92 | 42.25 | 529,393 | -0.20(-0.48%) |
Apr 10, 2018 | 42.41 | 42.96 | 42.11 | 42.45 | 583,032 | +0.69(+1.64%) |
Apr 09, 2018 | 42.12 | 42.50 | 41.74 | 41.76 | 442,200 | +0.02(+0.04%) |
Apr 06, 2018 | 42.38 | 42.71 | 41.43 | 41.75 | 764,313 | -1.04(-2.42%) |
Apr 05, 2018 | 42.76 | 42.99 | 42.54 | 42.78 | 609,674 | +0.28(+0.65%) |
Apr 04, 2018 | 41.18 | 42.60 | 41.18 | 42.50 | 975,674 | +0.63(+1.50%) |
Apr 03, 2018 | 41.47 | 42.07 | 41.32 | 41.88 | 1,415,651 | +0.44(+1.07%) |
Apr 02, 2018 | 42.16 | 42.56 | 40.87 | 41.43 | 786,007 | -0.90(-2.12%) |
Mar 29, 2018 | 42.33 | 42.33 | 42.33 | 0 | +1.05(+2.53%) | |
Mar 28, 2018 | 41.29 | 41.62 | 40.92 | 41.28 | 832,940 | -0.01(-0.02%) |
Mar 27, 2018 | 42.42 | 42.42 | 41.07 | 41.29 | 855,124 | -0.98(-2.32%) |
Mar 26, 2018 | 41.87 | 42.30 | 41.49 | 42.27 | 575,266 | +1.10(+2.68%) |
Mar 23, 2018 | 42.01 | 42.24 | 41.18 | 41.17 | 666,535 | -0.65(-1.55%) |
Mar 22, 2018 | 42.75 | 42.99 | 41.79 | 41.82 | 782,772 | -1.43(-3.30%) |
Mar 21, 2018 | 43.50 | 43.66 | 43.16 | 43.25 | 682,721 | -0.22(-0.51%) |
Mar 20, 2018 | 43.26 | 43.76 | 43.10 | 43.47 | 696,578 | +0.30(+0.69%) |
Mar 19, 2018 | 42.87 | 43.24 | 42.34 | 43.17 | 647,722 | +0.04(+0.09%) |
Mar 16, 2018 | 43.02 | 43.32 | 42.64 | 43.13 | 1,565,909 | +0.19(+0.45%) |
Mar 15, 2018 | 43.09 | 43.46 | 42.81 | 42.94 | 559,540 | -0.02(-0.04%) |
Mar 14, 2018 | 43.16 | 43.28 | 42.65 | 42.96 | 528,632 | +0.06(+0.15%) |
Mar 13, 2018 | 43.20 | 43.58 | 42.74 | 42.89 | 497,270 | -0.19(-0.45%) |
Mar 12, 2018 | 43.41 | 43.56 | 42.98 | 43.09 | 526,877 | -0.25(-0.58%) |
Mar 09, 2018 | 42.65 | 43.38 | 42.39 | 43.34 | 662,725 | +0.96(+2.27%) |
Mar 08, 2018 | 42.45 | 42.51 | 41.90 | 42.38 | 622,264 | +0.13(+0.31%) |
Mar 07, 2018 | 42.39 | 42.25 | 734,616 | +0.45(+1.09%) | ||
Mar 06, 2018 | 41.51 | 41.89 | 41.27 | 41.79 | 1,031,408 | +0.54(+1.30%) |
Mar 05, 2018 | 40.54 | 41.56 | 40.30 | 41.25 | 785,497 | +0.44(+1.09%) |
Mar 02, 2018 | 40.01 | 40.88 | 39.78 | 40.81 | 843,267 | +0.27(+0.66%) |
Mar 01, 2018 | 41.16 | 41.38 | 40.13 | 40.54 | 817,306 | -0.52(-1.26%) |
Feb 28, 2018 | 41.61 | 41.97 | 41.06 | 41.06 | 771,273 | -0.51(-1.22%) |
Feb 27, 2018 | 41.95 | 42.05 | 41.56 | 41.57 | 787,310 | -0.41(-0.97%) |
Feb 26, 2018 | 41.79 | 42.02 | 41.52 | 41.98 | 540,680 | +0.31(+0.76%) |
Feb 23, 2018 | 41.67 | 41.85 | 41.28 | 41.66 | 690,177 | +0.12(+0.29%) |
Feb 22, 2018 | 41.54 | 1,266,824 | +0.55(+1.33%) | |||
Feb 21, 2018 | 40.68 | 41.84 | 40.38 | 41.00 | 968,329 | +0.30(+0.73%) |
Feb 20, 2018 | 40.56 | 40.89 | 40.41 | 40.70 | 870,564 | -0.07(-0.18%) |
Feb 16, 2018 | 40.77 | 40.77 | 40.77 | 0 | +0.13(+0.32%) | |
Feb 15, 2018 | 40.37 | 40.73 | 39.78 | 40.64 | 896,154 | +0.55(+1.36%) |
Feb 14, 2018 | 38.85 | 40.13 | 38.67 | 40.10 | 817,690 | +0.99(+2.53%) |
Feb 13, 2018 | 38.69 | 39.31 | 38.46 | 39.11 | 762,892 | +0.24(+0.62%) |
Feb 12, 2018 | 38.78 | 39.18 | 38.36 | 38.87 | 861,889 | +0.28(+0.72%) |
Feb 09, 2018 | 38.77 | 39.07 | 37.24 | 38.59 | 1,147,894 | +0.26(+0.68%) |
Feb 08, 2018 | 40.13 | 40.26 | 38.32 | 38.33 | 1,244,741 | -1.83(-4.56%) |
Feb 07, 2018 | 40.13 | 40.61 | 39.88 | 40.16 | 829,401 | -0.19(-0.46%) |
Feb 06, 2018 | 39.00 | 40.64 | 37.70 | 40.35 | 1,234,015 | -0.25(-0.62%) |
Feb 05, 2018 | 41.31 | 41.76 | 39.91 | 40.60 | 862,669 | -1.32(-3.16%) |
Feb 02, 2018 | 42.49 | 42.56 | 41.76 | 41.92 | 796,253 | -1.05(-2.43%) |
Feb 01, 2018 | 43.02 | 43.23 | 42.00 | 42.97 | 940,601 | -0.36(-0.83%) |
Jan 31, 2018 | 43.41 | 44.59 | 43.02 | 43.33 | 1,452,525 | +0.55(+1.28%) |
Jan 30, 2018 | 42.00 | 43.46 | 38.70 | 42.78 | 3,230,715 | -1.95(-4.37%) |
Jan 29, 2018 | 45.25 | 45.62 | 44.54 | 44.74 | 1,094,038 | -0.69(-1.53%) |
Jan 26, 2018 | 45.37 | 45.63 | 44.85 | 45.43 | 617,381 | +0.25(+0.55%) |
Jan 25, 2018 | 45.65 | 45.75 | 44.64 | 45.18 | 718,680 | -0.19(-0.43%) |
Jan 24, 2018 | 45.73 | 46.00 | 44.89 | 45.37 | 766,313 | -0.04(-0.08%) |
Jan 23, 2018 | 44.75 | 45.87 | 44.63 | 45.41 | 998,332 | +1.05(+2.36%) |
Jan 22, 2018 | 44.13 | 44.44 | 44.03 | 44.37 | 646,239 | +0.00(+0.00%) |
Jan 19, 2018 | 43.75 | 44.42 | 43.50 | 44.37 | 573,596 | +0.92(+2.12%) |
Jan 18, 2018 | 43.39 | 43.81 | 43.33 | 43.45 | 476,535 | -0.10(-0.23%) |
Jan 17, 2018 | 43.09 | 44.06 | 43.09 | 43.55 | 816,781 | +0.53(+1.22%) |
Jan 16, 2018 | 43.57 | 43.84 | 42.84 | 43.02 | 689,661 | -0.30(-0.68%) |
Jan 12, 2018 | 43.32 | 43.32 | 43.32 | 0 | -0.09(-0.21%) | |
Jan 11, 2018 | 42.89 | 43.45 | 42.69 | 43.41 | 548,187 | +0.51(+1.18%) |
Jan 10, 2018 | 42.99 | 43.25 | 42.63 | 42.90 | 714,849 | -0.30(-0.71%) |
Jan 09, 2018 | 43.59 | 43.80 | 43.15 | 43.21 | 775,999 | -0.22(-0.51%) |
Jan 08, 2018 | 42.64 | 43.62 | 42.48 | 43.43 | 638,702 | +0.77(+1.80%) |
Jan 05, 2018 | 42.89 | 43.35 | 42.58 | 42.66 | 1,055,734 | -0.11(-0.26%) |
Jan 04, 2018 | 42.47 | 43.11 | 42.47 | 42.77 | 1,084,662 | +0.39(+0.91%) |
Jan 03, 2018 | 41.70 | 42.51 | 41.67 | 42.39 | 740,173 | +0.71(+1.71%) |
Jan 02, 2018 | 41.80 | 42.03 | 41.37 | 41.67 | 975,183 | -0.07(-0.18%) |
Dec 29, 2017 | 41.75 | 41.75 | 41.75 | 0 | -0.38(-0.90%) | |
Dec 28, 2017 | 41.50 | 42.19 | 41.33 | 42.13 | 560,931 | +0.43(+1.03%) |
Dec 27, 2017 | 41.38 | 41.78 | 41.20 | 41.70 | 388,265 | +0.32(+0.77%) |
Dec 26, 2017 | 41.36 | 41.47 | 41.18 | 41.38 | 362,068 | -0.04(-0.10%) |
Dec 22, 2017 | 41.52 | 41.61 | 41.17 | 41.42 | 488,694 | -0.09(-0.22%) |
Dec 21, 2017 | 41.16 | 41.66 | 41.05 | 41.51 | 546,951 | +0.47(+1.14%) |
Dec 20, 2017 | 41.64 | 41.68 | 40.93 | 41.04 | 867,195 | -0.33(-0.80%) |
Dec 19, 2017 | 41.20 | 41.43 | 40.94 | 41.38 | 904,222 | +0.31(+0.76%) |
Dec 18, 2017 | 41.83 | 42.00 | 40.79 | 41.06 | 1,501,869 | -0.44(-1.06%) |
Dec 15, 2017 | 40.49 | 41.90 | 40.47 | 41.51 | 1,562,150 | +1.26(+3.14%) |
Dec 14, 2017 | 40.60 | 41.06 | 40.22 | 40.24 | 969,592 | -0.31(-0.77%) |
Dec 13, 2017 | 39.90 | 40.85 | 39.90 | 40.55 | 1,070,726 | +0.76(+1.91%) |
Dec 12, 2017 | 40.33 | 40.55 | 39.79 | 39.79 | 629,504 | -0.48(-1.19%) |
Dec 11, 2017 | 40.01 | 40.43 | 39.90 | 40.27 | 791,693 | +0.24(+0.61%) |
Dec 08, 2017 | 39.87 | 40.23 | 39.79 | 40.03 | 1,052,243 | +0.40(+1.02%) |
Dec 07, 2017 | 39.51 | 39.96 | 39.51 | 39.63 | 709,136 | +0.05(+0.12%) |
Dec 06, 2017 | 39.18 | 39.77 | 39.18 | 39.58 | 779,526 | +0.33(+0.85%) |
Dec 05, 2017 | 39.57 | 39.82 | 39.16 | 39.25 | 998,656 | -0.36(-0.90%) |
Dec 04, 2017 | 40.18 | 40.29 | 39.58 | 39.61 | 681,493 | -0.23(-0.59%) |
Dec 01, 2017 | 40.49 | 40.49 | 39.23 | 39.84 | 779,455 | -0.66(-1.62%) |
Nov 30, 2017 | 39.73 | 40.55 | 39.73 | 40.50 | 1,034,082 | +0.85(+2.13%) |
Nov 29, 2017 | 40.62 | 40.62 | 39.48 | 39.65 | 572,609 | -0.92(-2.28%) |
Nov 28, 2017 | 40.01 | 40.61 | 40.01 | 40.57 | 831,850 | +0.55(+1.37%) |
Nov 27, 2017 | 40.11 | 40.47 | 39.98 | 40.02 | 870,074 | -0.20(-0.49%) |
Nov 24, 2017 | 40.28 | 40.57 | 40.04 | 40.22 | 287,336 | -0.05(-0.13%) |
Nov 22, 2017 | 40.72 | 40.72 | 40.10 | 40.27 | 599,300 | -0.38(-0.93%) |
Nov 21, 2017 | 40.60 | 40.91 | 40.43 | 40.65 | 578,399 | +0.19(+0.47%) |
Nov 20, 2017 | 40.12 | 40.60 | 40.12 | 40.46 | 405,396 | +0.43(+1.08%) |
Nov 17, 2017 | 39.83 | 40.23 | 39.62 | 40.03 | 554,122 | +0.12(+0.31%) |
Nov 16, 2017 | 39.65 | 40.23 | 39.31 | 39.90 | 966,980 | +0.42(+1.06%) |
Nov 15, 2017 | 39.50 | 39.73 | 39.15 | 39.49 | 604,600 | -0.32(-0.80%) |
Nov 14, 2017 | 39.57 | 39.87 | 39.41 | 39.81 | 495,859 | +0.16(+0.41%) |
Nov 13, 2017 | 39.80 | 39.92 | 39.31 | 39.64 | 964,504 | -0.42(-1.04%) |
Nov 10, 2017 | 40.01 | 40.27 | 39.80 | 40.06 | 534,642 | +0.02(+0.05%) |
Nov 09, 2017 | 40.51 | 40.51 | 39.80 | 40.04 | 713,243 | -0.70(-1.73%) |
Nov 08, 2017 | 40.62 | 40.87 | 40.32 | 40.74 | 756,738 | +0.17(+0.41%) |
Nov 07, 2017 | 40.72 | 40.72 | 40.19 | 40.58 | 796,047 | -0.09(-0.23%) |
Nov 06, 2017 | 40.66 | 41.00 | 40.47 | 40.67 | 604,753 | +0.02(+0.04%) |
Nov 03, 2017 | 40.39 | 40.76 | 40.20 | 40.66 | 568,277 | +0.32(+0.80%) |
Nov 02, 2017 | 40.11 | 40.69 | 39.96 | 40.33 | 573,720 | +0.18(+0.44%) |
Nov 01, 2017 | 40.85 | 40.93 | 40.15 | 40.16 | 671,305 | -0.40(-0.99%) |
Oct 31, 2017 | 40.21 | 40.72 | 40.08 | 40.56 | 632,263 | +0.32(+0.80%) |
Oct 30, 2017 | 40.60 | 40.76 | 40.15 | 40.24 | 800,193 | -0.65(-1.60%) |
Oct 27, 2017 | 41.24 | 41.27 | 40.46 | 40.89 | 1,287,123 | -0.19(-0.47%) |
Oct 26, 2017 | 40.35 | 41.18 | 39.37 | 41.08 | 1,612,823 | +1.72(+4.36%) |
Oct 25, 2017 | 39.76 | 39.93 | 39.17 | 39.37 | 1,111,589 | -0.39(-0.99%) |
Oct 24, 2017 | 39.31 | 39.84 | 39.18 | 39.76 | 949,449 | +0.61(+1.55%) |
Oct 23, 2017 | 39.25 | 39.48 | 39.06 | 39.15 | 784,050 | -0.22(-0.57%) |
Oct 20, 2017 | 39.01 | 39.38 | 38.95 | 39.38 | 882,363 | +0.62(+1.59%) |
Oct 19, 2017 | 38.82 | 38.84 | 38.16 | 38.76 | 571,237 | -0.26(-0.66%) |
Oct 18, 2017 | 38.62 | 39.16 | 38.46 | 39.02 | 795,842 | +0.49(+1.26%) |
Oct 17, 2017 | 39.16 | 39.16 | 38.48 | 38.54 | 960,387 | -0.59(-1.50%) |
Oct 16, 2017 | 38.73 | 39.13 | 38.58 | 39.12 | 796,980 | +0.52(+1.36%) |
Oct 13, 2017 | 38.60 | 38.83 | 38.37 | 38.60 | 518,209 | +0.22(+0.58%) |
Oct 12, 2017 | 38.03 | 38.50 | 38.01 | 38.38 | 898,702 | +0.23(+0.61%) |
Oct 11, 2017 | 38.10 | 38.49 | 38.02 | 38.15 | 678,383 | +0.12(+0.31%) |
Oct 10, 2017 | 38.22 | 38.25 | 37.69 | 38.03 | 943,205 | -0.01(-0.02%) |
Oct 09, 2017 | 38.42 | 38.54 | 37.99 | 38.04 | 831,230 | -0.29(-0.77%) |
Oct 06, 2017 | 38.15 | 38.53 | 38.05 | 38.33 | 767,975 | +0.10(+0.25%) |
Oct 05, 2017 | 38.38 | 38.52 | 38.08 | 38.24 | 653,547 | -0.08(-0.20%) |
Oct 04, 2017 | 38.16 | 38.51 | 37.95 | 38.31 | 1,120,383 | +0.16(+0.41%) |
Oct 03, 2017 | 38.33 | 38.45 | 38.15 | 38.16 | 802,718 | -0.14(-0.37%) |
Oct 02, 2017 | 37.99 | 38.33 | 37.88 | 38.30 | 531,023 | +0.34(+0.91%) |
Sep 29, 2017 | 37.88 | 38.31 | 37.81 | 37.95 | 955,928 | +0.08(+0.20%) |
Sep 28, 2017 | 37.58 | 37.91 | 37.51 | 37.88 | 915,557 | +0.10(+0.27%) |
Sep 27, 2017 | 37.44 | 37.85 | 37.00 | 37.78 | 1,101,244 | +0.47(+1.25%) |
Sep 26, 2017 | 37.68 | 37.75 | 37.28 | 37.31 | 621,662 | -0.24(-0.63%) |
Sep 25, 2017 | 37.53 | 37.61 | 37.37 | 37.55 | 690,678 | -0.01(-0.03%) |
Sep 22, 2017 | 37.38 | 37.70 | 37.38 | 37.56 | 788,666 | +0.07(+0.19%) |
Sep 21, 2017 | 37.65 | 37.74 | 37.41 | 37.49 | 581,953 | -0.14(-0.38%) |
Sep 20, 2017 | 37.43 | 37.67 | 37.26 | 37.63 | 709,968 | +0.24(+0.63%) |
Sep 19, 2017 | 37.05 | 37.64 | 36.87 | 37.39 | 866,749 | +0.37(+1.01%) |
Sep 18, 2017 | 36.86 | 37.32 | 36.76 | 37.02 | 712,382 | +0.22(+0.61%) |
Sep 15, 2017 | 36.25 | 37.25 | 36.10 | 36.79 | 1,875,653 | +0.44(+1.20%) |
Sep 14, 2017 | 35.94 | 36.37 | 35.83 | 36.36 | 675,860 | +0.38(+1.07%) |
Sep 13, 2017 | 35.95 | 36.09 | 35.64 | 35.98 | 442,988 | +0.00(+0.01%) |
Sep 12, 2017 | 35.90 | 36.22 | 35.79 | 35.97 | 504,140 | +0.20(+0.55%) |
Sep 11, 2017 | 35.74 | 36.20 | 35.67 | 35.78 | 692,911 | +0.29(+0.83%) |
Sep 08, 2017 | 35.30 | 35.67 | 35.17 | 35.48 | 798,915 | +0.08(+0.22%) |
Sep 07, 2017 | 35.17 | 35.54 | 34.64 | 35.40 | 568,588 | +0.34(+0.96%) |
Sep 06, 2017 | 35.28 | 35.45 | 34.82 | 35.07 | 411,993 | -0.06(-0.17%) |
Sep 05, 2017 | 35.79 | 36.07 | 34.97 | 35.13 | 474,941 | -0.68(-1.89%) |
Sep 01, 2017 | 35.52 | 35.98 | 35.52 | 35.80 | 643,060 | +0.36(+1.01%) |
Aug 31, 2017 | 35.06 | 35.47 | 34.92 | 35.44 | 688,599 | +0.57(+1.63%) |
Aug 30, 2017 | 34.64 | 35.00 | 34.51 | 34.88 | 752,978 | +0.16(+0.47%) |
Aug 29, 2017 | 34.86 | 35.01 | 34.42 | 34.71 | 586,994 | -0.35(-0.99%) |
Aug 28, 2017 | 34.90 | 35.11 | 34.76 | 35.06 | 545,525 | +0.26(+0.74%) |
Aug 25, 2017 | 34.67 | 35.04 | 34.54 | 34.80 | 441,502 | +0.33(+0.96%) |
Aug 24, 2017 | 34.61 | 34.70 | 34.38 | 34.47 | 703,903 | +0.04(+0.12%) |
Aug 23, 2017 | 34.76 | 34.82 | 34.41 | 34.43 | 614,717 | -0.54(-1.55%) |
Aug 22, 2017 | 34.72 | 35.00 | 34.58 | 34.97 | 722,016 | +0.31(+0.89%) |
Aug 21, 2017 | 34.52 | 34.67 | 34.36 | 34.67 | 542,836 | +0.18(+0.53%) |
Aug 18, 2017 | 34.72 | 34.97 | 34.37 | 34.48 | 531,127 | -0.31(-0.90%) |
Aug 17, 2017 | 35.37 | 35.45 | 34.76 | 34.79 | 608,929 | -0.67(-1.89%) |
Aug 16, 2017 | 35.24 | 35.59 | 35.19 | 35.47 | 660,084 | +0.17(+0.49%) |
Aug 15, 2017 | 35.16 | 35.32 | 34.95 | 35.29 | 595,940 | +0.25(+0.73%) |
Aug 14, 2017 | 34.84 | 35.41 | 34.84 | 35.04 | 800,818 | +0.47(+1.36%) |
Aug 11, 2017 | 34.14 | 34.71 | 33.67 | 34.57 | 634,257 | +0.06(+0.17%) |
Aug 10, 2017 | 34.88 | 34.91 | 34.33 | 34.51 | 797,859 | -0.55(-1.57%) |
Aug 09, 2017 | 35.46 | 35.59 | 35.04 | 35.06 | 750,104 | -0.50(-1.40%) |
Aug 08, 2017 | 35.44 | 35.58 | 35.18 | 35.56 | 722,423 | +0.12(+0.33%) |
Aug 07, 2017 | 35.17 | 35.54 | 35.07 | 35.44 | 823,735 | +0.26(+0.74%) |
Aug 04, 2017 | 35.00 | 35.22 | 34.70 | 35.18 | 696,202 | +0.32(+0.91%) |
Aug 03, 2017 | 34.90 | 35.09 | 34.75 | 34.86 | 718,372 | -0.03(-0.10%) |
Aug 02, 2017 | 34.92 | 35.11 | 34.45 | 34.90 | 987,262 | -0.14(-0.40%) |