Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.10 | 39.88 | 38.01 | 39.55 | 2,065,993 | +1.79(+4.75%) |
Jul 30, 2018 | 36.80 | 38.33 | 36.35 | 37.76 | 1,106,993 | +2.95(+8.46%) |
Jul 27, 2018 | 34.86 | 35.27 | 34.78 | 34.82 | 275,650 | +0.03(+0.09%) |
Jul 26, 2018 | 33.97 | 34.81 | 33.97 | 34.79 | 228,043 | +0.93(+2.75%) |
Jul 25, 2018 | 34.53 | 34.58 | 33.56 | 33.86 | 380,085 | -0.61(-1.76%) |
Jul 24, 2018 | 34.99 | 34.99 | 34.32 | 34.46 | 133,442 | -0.35(-1.02%) |
Jul 23, 2018 | 35.03 | 35.05 | 34.53 | 34.82 | 195,324 | +0.08(+0.22%) |
Jul 20, 2018 | 34.59 | 34.91 | 34.42 | 34.74 | 173,027 | +0.13(+0.38%) |
Jul 19, 2018 | 33.94 | 34.69 | 33.94 | 34.61 | 214,272 | +0.46(+1.35%) |
Jul 18, 2018 | 34.00 | 34.34 | 33.82 | 34.15 | 272,276 | +0.12(+0.36%) |
Jul 17, 2018 | 34.02 | 34.28 | 33.94 | 34.02 | 208,522 | +0.07(+0.20%) |
Jul 16, 2018 | 33.79 | 33.99 | 33.68 | 33.96 | 210,851 | +0.22(+0.64%) |
Jul 13, 2018 | 33.55 | 33.90 | 33.42 | 33.74 | 214,595 | +0.03(+0.09%) |
Jul 12, 2018 | 34.47 | 34.47 | 33.64 | 33.71 | 197,242 | -0.58(-1.68%) |
Jul 11, 2018 | 34.23 | 34.51 | 34.20 | 34.29 | 249,378 | -0.07(-0.20%) |
Jul 10, 2018 | 34.47 | 34.67 | 34.22 | 34.36 | 283,489 | -0.07(-0.20%) |
Jul 09, 2018 | 33.83 | 34.54 | 33.58 | 34.42 | 339,844 | +0.78(+2.33%) |
Jul 06, 2018 | 33.74 | 33.97 | 33.57 | 33.64 | 248,575 | -0.16(-0.48%) |
Jul 05, 2018 | 34.05 | 34.10 | 33.66 | 33.80 | 578,296 | -0.30(-0.88%) |
Jul 03, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.09(-0.27%) | |
Jul 02, 2018 | 34.84 | 34.96 | 34.17 | 34.19 | 267,107 | -0.85(-2.41%) |
Jun 29, 2018 | 34.91 | 35.39 | 34.75 | 35.04 | 288,817 | +0.23(+0.66%) |
Jun 28, 2018 | 34.22 | 35.01 | 34.22 | 34.81 | 170,974 | +0.54(+1.57%) |
Jun 27, 2018 | 35.29 | 35.32 | 34.24 | 34.27 | 369,169 | -1.06(-3.00%) |
Jun 26, 2018 | 35.99 | 35.99 | 35.30 | 35.33 | 367,284 | -0.60(-1.67%) |
Jun 25, 2018 | 36.31 | 36.47 | 35.78 | 35.93 | 194,598 | -0.36(-1.00%) |
Jun 22, 2018 | 36.22 | 36.41 | 36.02 | 36.29 | 261,512 | +0.33(+0.92%) |
Jun 21, 2018 | 36.28 | 36.28 | 35.84 | 35.96 | 137,142 | -0.38(-1.06%) |
Jun 20, 2018 | 36.95 | 37.05 | 36.31 | 36.35 | 307,162 | -0.46(-1.25%) |
Jun 19, 2018 | 35.94 | 36.85 | 35.94 | 36.81 | 203,714 | +0.54(+1.48%) |
Jun 18, 2018 | 36.32 | 36.59 | 36.07 | 36.27 | 174,260 | -0.19(-0.53%) |
Jun 15, 2018 | 36.66 | 36.42 | 36.46 | 539,281 | +0.04(+0.11%) | |
Jun 14, 2018 | 36.47 | 36.50 | 36.17 | 36.42 | 185,383 | -0.02(-0.04%) |
Jun 13, 2018 | 36.68 | 36.92 | 36.30 | 36.44 | 188,338 | -0.19(-0.51%) |
Jun 12, 2018 | 36.61 | 36.71 | 36.37 | 36.63 | 216,685 | +0.06(+0.17%) |
Jun 11, 2018 | 37.01 | 37.05 | 36.48 | 36.57 | 160,401 | -0.37(-1.01%) |
Jun 08, 2018 | 36.66 | 36.98 | 35.96 | 36.94 | 261,838 | +0.29(+0.79%) |
Jun 07, 2018 | 36.39 | 36.75 | 36.16 | 36.65 | 149,405 | +0.29(+0.79%) |
Jun 06, 2018 | 36.36 | 192,515 | +0.15(+0.42%) | |||
Jun 05, 2018 | 35.94 | 36.23 | 35.75 | 36.21 | 140,104 | +0.13(+0.36%) |
Jun 04, 2018 | 35.98 | 36.12 | 35.67 | 36.08 | 212,131 | +0.27(+0.74%) |
Jun 01, 2018 | 36.05 | 36.05 | 35.60 | 35.82 | 236,160 | +0.05(+0.15%) |
May 31, 2018 | 36.43 | 36.44 | 35.75 | 35.76 | 364,410 | -0.69(-1.90%) |
May 30, 2018 | 36.19 | 36.80 | 36.09 | 36.45 | 337,751 | +0.46(+1.29%) |
May 29, 2018 | 36.29 | 36.51 | 35.84 | 35.99 | 348,631 | -0.55(-1.52%) |
May 25, 2018 | 36.54 | 36.54 | 36.54 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 36.64 | 36.65 | 36.35 | 36.57 | 187,885 | -0.10(-0.27%) |
May 23, 2018 | 36.58 | 36.86 | 36.45 | 36.67 | 171,532 | -0.05(-0.14%) |
May 22, 2018 | 36.54 | 37.01 | 36.46 | 36.72 | 239,767 | +0.20(+0.54%) |
May 21, 2018 | 36.16 | 36.60 | 36.04 | 36.52 | 245,264 | +0.54(+1.50%) |
May 18, 2018 | 36.06 | 36.21 | 35.83 | 35.98 | 386,601 | -0.06(-0.17%) |
May 17, 2018 | 35.76 | 36.16 | 35.48 | 36.04 | 331,581 | +0.21(+0.59%) |
May 16, 2018 | 35.50 | 35.91 | 35.41 | 35.83 | 409,326 | +0.33(+0.92%) |
May 15, 2018 | 35.04 | 35.56 | 35.04 | 35.50 | 481,913 | +0.39(+1.12%) |
May 14, 2018 | 34.93 | 35.19 | 34.63 | 35.11 | 600,936 | +0.22(+0.63%) |
May 11, 2018 | 34.64 | 35.05 | 34.64 | 34.89 | 193,105 | +0.25(+0.72%) |
May 10, 2018 | 34.60 | 34.81 | 34.36 | 34.64 | 175,868 | +0.10(+0.29%) |
May 09, 2018 | 34.40 | 34.64 | 34.25 | 34.54 | 214,451 | +0.27(+0.80%) |
May 08, 2018 | 34.59 | 34.78 | 34.09 | 34.27 | 509,952 | -0.46(-1.33%) |
May 07, 2018 | 34.27 | 34.82 | 34.12 | 34.73 | 394,165 | +0.48(+1.40%) |
May 04, 2018 | 33.48 | 34.40 | 33.30 | 34.25 | 394,590 | +0.66(+1.97%) |
May 03, 2018 | 33.82 | 34.01 | 33.11 | 33.59 | 504,274 | -0.46(-1.36%) |
May 02, 2018 | 34.10 | 34.40 | 33.55 | 34.05 | 587,962 | -0.20(-0.58%) |
May 01, 2018 | 34.59 | 34.59 | 33.71 | 34.25 | 1,181,891 | -0.46(-1.33%) |
Apr 30, 2018 | 35.99 | 36.46 | 33.58 | 34.71 | 4,352,066 | -2.62(-7.02%) |
Apr 27, 2018 | 37.46 | 37.60 | 37.20 | 37.33 | 652,901 | -0.16(-0.43%) |
Apr 26, 2018 | 37.46 | 37.60 | 37.34 | 37.49 | 365,340 | -0.02(-0.06%) |
Apr 25, 2018 | 37.36 | 37.71 | 37.36 | 37.52 | 379,254 | +0.15(+0.41%) |
Apr 24, 2018 | 37.49 | 37.71 | 37.12 | 37.36 | 594,655 | -0.12(-0.32%) |
Apr 23, 2018 | 37.07 | 37.53 | 37.05 | 37.49 | 472,957 | +0.46(+1.25%) |
Apr 20, 2018 | 36.95 | 37.12 | 36.76 | 37.02 | 464,420 | +0.05(+0.14%) |
Apr 19, 2018 | 36.70 | 37.01 | 36.58 | 36.97 | 404,380 | +0.27(+0.74%) |
Apr 18, 2018 | 36.89 | 37.10 | 36.64 | 36.70 | 337,380 | -0.12(-0.33%) |
Apr 17, 2018 | 36.99 | 37.00 | 36.63 | 36.82 | 416,963 | +0.02(+0.06%) |
Apr 16, 2018 | 36.73 | 36.98 | 36.48 | 36.79 | 435,209 | +0.31(+0.85%) |
Apr 13, 2018 | 36.70 | 36.77 | 36.46 | 36.48 | 651,166 | +0.01(+0.02%) |
Apr 12, 2018 | 36.00 | 36.53 | 35.86 | 36.48 | 349,386 | +0.60(+1.67%) |
Apr 11, 2018 | 35.35 | 35.92 | 35.35 | 35.88 | 492,526 | +0.34(+0.96%) |
Apr 10, 2018 | 35.51 | 35.72 | 35.25 | 35.53 | 502,386 | +0.43(+1.21%) |
Apr 09, 2018 | 35.10 | 35.44 | 34.73 | 35.11 | 499,114 | +0.21(+0.61%) |
Apr 06, 2018 | 34.81 | 35.31 | 34.71 | 34.90 | 540,501 | -0.29(-0.82%) |
Apr 05, 2018 | 34.85 | 35.24 | 34.40 | 35.19 | 428,959 | +0.53(+1.53%) |
Apr 04, 2018 | 33.67 | 34.72 | 33.67 | 34.65 | 619,600 | +0.51(+1.49%) |
Apr 03, 2018 | 33.96 | 34.53 | 33.73 | 34.15 | 686,610 | +0.38(+1.12%) |
Apr 02, 2018 | 34.67 | 34.94 | 33.53 | 33.77 | 567,829 | -1.06(-3.03%) |
Mar 29, 2018 | 34.82 | 34.82 | 34.82 | 0 | +0.47(+1.37%) | |
Mar 28, 2018 | 33.61 | 34.67 | 33.61 | 34.35 | 773,699 | +0.74(+2.21%) |
Mar 27, 2018 | 34.29 | 34.29 | 33.50 | 33.61 | 717,412 | -0.55(-1.60%) |
Mar 26, 2018 | 34.41 | 34.43 | 33.89 | 34.15 | 832,485 | +0.17(+0.51%) |
Mar 23, 2018 | 34.64 | 34.93 | 33.96 | 33.98 | 515,517 | -0.61(-1.78%) |
Mar 22, 2018 | 36.05 | 36.40 | 34.56 | 34.59 | 784,567 | -1.79(-4.92%) |
Mar 21, 2018 | 36.20 | 36.59 | 35.99 | 36.38 | 300,924 | +0.25(+0.69%) |
Mar 20, 2018 | 36.01 | 36.34 | 35.83 | 36.13 | 481,188 | +0.28(+0.78%) |
Mar 19, 2018 | 36.39 | 36.39 | 35.70 | 35.85 | 689,853 | -0.65(-1.77%) |
Mar 16, 2018 | 36.05 | 37.01 | 35.99 | 36.50 | 7,733,725 | +0.45(+1.24%) |
Mar 15, 2018 | 35.53 | 36.26 | 35.00 | 36.05 | 773,405 | +0.62(+1.76%) |
Mar 14, 2018 | 35.15 | 35.50 | 34.57 | 35.43 | 770,925 | +0.34(+0.96%) |
Mar 13, 2018 | 35.23 | 35.23 | 34.56 | 35.09 | 727,049 | -0.04(-0.13%) |
Mar 12, 2018 | 34.81 | 35.15 | 34.15 | 35.14 | 882,435 | +0.06(+0.17%) |
Mar 09, 2018 | 35.06 | 35.47 | 34.77 | 35.08 | 412,705 | +0.25(+0.71%) |
Mar 08, 2018 | 34.82 | 34.83 | 34.37 | 34.83 | 420,608 | +0.07(+0.22%) |
Mar 07, 2018 | 34.88 | 34.75 | 437,083 | +0.14(+0.41%) | ||
Mar 06, 2018 | 34.51 | 34.64 | 33.93 | 34.61 | 330,568 | +0.22(+0.63%) |
Mar 05, 2018 | 33.99 | 34.48 | 33.73 | 34.39 | 445,250 | +0.34(+1.01%) |
Mar 02, 2018 | 33.60 | 34.14 | 33.52 | 34.05 | 311,086 | +0.28(+0.84%) |
Mar 01, 2018 | 34.30 | 34.54 | 33.50 | 33.77 | 396,179 | -0.42(-1.23%) |
Feb 28, 2018 | 34.59 | 34.86 | 34.18 | 34.18 | 549,431 | -0.28(-0.83%) |
Feb 27, 2018 | 34.15 | 34.69 | 34.12 | 34.47 | 440,271 | +0.31(+0.92%) |
Feb 26, 2018 | 33.80 | 34.23 | 33.54 | 34.15 | 228,137 | +0.43(+1.29%) |
Feb 23, 2018 | 33.41 | 33.74 | 33.25 | 33.72 | 239,501 | +0.49(+1.46%) |
Feb 22, 2018 | 33.77 | 33.85 | 33.11 | 33.23 | 384,879 | -0.39(-1.16%) |
Feb 21, 2018 | 33.88 | 34.40 | 33.61 | 33.62 | 259,609 | -0.34(-0.99%) |
Feb 20, 2018 | 34.12 | 34.29 | 33.73 | 33.96 | 505,947 | -0.27(-0.79%) |
Feb 16, 2018 | 34.23 | 34.23 | 34.23 | 0 | +0.31(+0.91%) | |
Feb 15, 2018 | 33.62 | 34.15 | 33.62 | 33.92 | 391,355 | +0.61(+1.82%) |
Feb 14, 2018 | 32.02 | 33.35 | 32.02 | 33.32 | 439,136 | +1.15(+3.56%) |
Feb 13, 2018 | 32.27 | 32.51 | 31.91 | 32.17 | 323,094 | -0.31(-0.97%) |
Feb 12, 2018 | 32.56 | 32.88 | 31.71 | 32.48 | 428,399 | +0.19(+0.58%) |
Feb 09, 2018 | 32.04 | 32.58 | 31.68 | 32.30 | 662,314 | +0.61(+1.91%) |
Feb 08, 2018 | 32.27 | 32.45 | 31.69 | 31.69 | 937,570 | -0.52(-1.60%) |
Feb 07, 2018 | 31.67 | 32.48 | 31.67 | 32.21 | 700,275 | +0.30(+0.94%) |
Feb 06, 2018 | 31.68 | 32.18 | 31.01 | 31.91 | 1,165,296 | -0.28(-0.87%) |
Feb 05, 2018 | 35.29 | 35.85 | 31.35 | 32.19 | 1,045,716 | -4.50(-12.26%) |
Feb 02, 2018 | 37.18 | 37.26 | 36.18 | 36.69 | 512,465 | -0.49(-1.33%) |
Feb 01, 2018 | 36.58 | 37.26 | 36.58 | 37.18 | 415,524 | +0.52(+1.41%) |
Jan 31, 2018 | 37.10 | 37.20 | 36.46 | 36.66 | 1,732,695 | -0.40(-1.09%) |
Jan 30, 2018 | 37.45 | 37.64 | 37.06 | 37.07 | 307,964 | -0.55(-1.47%) |
Jan 29, 2018 | 38.18 | 38.31 | 37.49 | 37.62 | 256,883 | -0.55(-1.45%) |
Jan 26, 2018 | 38.32 | 38.34 | 37.94 | 38.18 | 182,443 | -0.07(-0.18%) |
Jan 25, 2018 | 38.07 | 38.25 | 37.79 | 38.24 | 288,366 | +0.33(+0.87%) |
Jan 24, 2018 | 38.42 | 38.48 | 37.87 | 37.91 | 362,741 | -0.40(-1.04%) |
Jan 23, 2018 | 39.21 | 39.23 | 38.24 | 38.31 | 383,088 | -0.89(-2.27%) |
Jan 22, 2018 | 38.80 | 39.37 | 38.80 | 39.20 | 180,539 | +0.28(+0.71%) |
Jan 19, 2018 | 38.69 | 39.02 | 38.65 | 38.93 | 154,027 | +0.32(+0.83%) |
Jan 18, 2018 | 39.14 | 39.14 | 38.57 | 38.60 | 215,105 | -0.66(-1.68%) |
Jan 17, 2018 | 38.60 | 39.36 | 38.54 | 39.26 | 233,828 | +0.83(+2.16%) |
Jan 16, 2018 | 40.29 | 40.30 | 38.21 | 38.43 | 426,270 | -1.78(-4.43%) |
Jan 12, 2018 | 40.21 | 40.21 | 40.21 | 0 | +0.55(+1.40%) | |
Jan 11, 2018 | 39.64 | 39.91 | 39.39 | 39.66 | 178,372 | +0.10(+0.27%) |
Jan 10, 2018 | 38.92 | 39.73 | 38.85 | 39.55 | 303,011 | +0.73(+1.89%) |
Jan 09, 2018 | 39.07 | 39.52 | 38.81 | 38.82 | 251,656 | -0.09(-0.23%) |
Jan 08, 2018 | 38.92 | 39.16 | 38.63 | 38.91 | 198,258 | -0.13(-0.35%) |
Jan 05, 2018 | 39.25 | 39.40 | 38.89 | 39.05 | 169,198 | -0.03(-0.08%) |
Jan 04, 2018 | 38.94 | 39.31 | 38.89 | 39.08 | 330,701 | +0.25(+0.66%) |
Jan 03, 2018 | 39.16 | 39.49 | 38.71 | 38.82 | 224,739 | -0.19(-0.48%) |
Jan 02, 2018 | 40.03 | 40.03 | 38.95 | 39.01 | 278,330 | -1.02(-2.54%) |
Dec 29, 2017 | 40.03 | 40.03 | 40.03 | 0 | +0.04(+0.09%) | |
Dec 28, 2017 | 39.94 | 40.37 | 39.80 | 39.99 | 247,041 | +0.20(+0.51%) |
Dec 27, 2017 | 39.73 | 39.98 | 39.67 | 39.79 | 112,034 | +0.05(+0.13%) |
Dec 26, 2017 | 39.61 | 39.95 | 39.61 | 39.73 | 155,834 | +0.19(+0.47%) |
Dec 22, 2017 | 39.63 | 39.76 | 39.40 | 39.55 | 148,696 | +0.09(+0.23%) |
Dec 21, 2017 | 39.21 | 39.64 | 39.21 | 39.46 | 181,727 | +0.28(+0.73%) |
Dec 20, 2017 | 39.58 | 39.61 | 39.17 | 39.17 | 227,422 | -0.18(-0.46%) |
Dec 19, 2017 | 39.75 | 39.82 | 39.31 | 39.35 | 365,238 | -0.17(-0.44%) |
Dec 18, 2017 | 39.39 | 39.97 | 39.38 | 39.52 | 246,167 | +0.22(+0.55%) |
Dec 15, 2017 | 39.04 | 39.64 | 38.97 | 39.31 | 977,480 | +0.46(+1.18%) |
Dec 14, 2017 | 39.34 | 39.75 | 38.85 | 38.85 | 393,306 | -0.56(-1.43%) |
Dec 13, 2017 | 39.50 | 39.92 | 39.40 | 39.41 | 288,266 | -0.28(-0.71%) |
Dec 12, 2017 | 39.48 | 39.87 | 39.26 | 39.69 | 307,823 | +0.21(+0.54%) |
Dec 11, 2017 | 39.74 | 39.17 | 39.48 | 325,848 | -0.19(-0.47%) | |
Dec 08, 2017 | 40.20 | 40.36 | 39.51 | 39.66 | 225,813 | -0.47(-1.16%) |
Dec 07, 2017 | 40.20 | 40.41 | 40.06 | 40.13 | 146,187 | -0.10(-0.26%) |
Dec 06, 2017 | 40.40 | 40.54 | 40.12 | 40.23 | 137,525 | -0.13(-0.33%) |
Dec 05, 2017 | 40.44 | 40.56 | 40.23 | 40.37 | 252,356 | -0.10(-0.26%) |
Dec 04, 2017 | 40.60 | 40.60 | 40.20 | 40.47 | 142,002 | +0.11(+0.28%) |
Dec 01, 2017 | 40.69 | 40.74 | 39.97 | 40.36 | 122,187 | -0.27(-0.66%) |
Nov 30, 2017 | 40.53 | 41.06 | 40.45 | 40.63 | 174,087 | +0.13(+0.31%) |
Nov 29, 2017 | 40.73 | 40.86 | 40.26 | 40.50 | 386,826 | -0.21(-0.53%) |
Nov 28, 2017 | 40.63 | 40.89 | 40.34 | 40.71 | 140,418 | +0.09(+0.22%) |
Nov 27, 2017 | 40.54 | 40.79 | 40.38 | 40.63 | 89,268 | +0.04(+0.09%) |
Nov 24, 2017 | 40.66 | 40.69 | 40.49 | 40.59 | 48,298 | -0.01(-0.02%) |
Nov 22, 2017 | 40.76 | 40.84 | 40.57 | 40.60 | 168,630 | -0.14(-0.35%) |
Nov 21, 2017 | 40.93 | 40.93 | 40.66 | 40.74 | 173,993 | -0.01(-0.02%) |
Nov 20, 2017 | 40.55 | 40.75 | 40.49 | 40.74 | 167,398 | +0.19(+0.47%) |
Nov 17, 2017 | 40.52 | 40.85 | 40.52 | 40.55 | 288,483 | -0.13(-0.33%) |
Nov 16, 2017 | 40.82 | 40.82 | 40.60 | 40.69 | 294,160 | -0.03(-0.07%) |
Nov 15, 2017 | 40.71 | 41.07 | 40.60 | 40.71 | 298,088 | -0.17(-0.42%) |
Nov 14, 2017 | 40.82 | 41.00 | 40.76 | 40.89 | 288,689 | -0.12(-0.29%) |
Nov 13, 2017 | 41.07 | 41.43 | 40.99 | 41.00 | 202,758 | -0.17(-0.41%) |
Nov 10, 2017 | 41.21 | 41.31 | 40.79 | 41.17 | 414,443 | +0.00(+0.00%) |
Nov 09, 2017 | 40.90 | 41.29 | 40.80 | 41.17 | 285,097 | +0.11(+0.27%) |
Nov 08, 2017 | 41.28 | 41.48 | 40.86 | 41.06 | 276,182 | -0.10(-0.25%) |
Nov 07, 2017 | 41.26 | 41.48 | 41.00 | 41.17 | 228,524 | -0.03(-0.07%) |
Nov 06, 2017 | 41.05 | 41.28 | 41.00 | 41.20 | 206,001 | +0.14(+0.34%) |
Nov 03, 2017 | 41.51 | 41.70 | 41.03 | 41.06 | 239,398 | -0.44(-1.07%) |
Nov 02, 2017 | 41.51 | 41.90 | 41.19 | 41.50 | 210,428 | +0.01(+0.04%) |
Nov 01, 2017 | 41.60 | 42.03 | 41.19 | 41.48 | 153,416 | +0.05(+0.13%) |
Oct 31, 2017 | 43.45 | 43.56 | 41.32 | 41.43 | 518,746 | -2.07(-4.76%) |
Oct 30, 2017 | 44.42 | 44.56 | 42.87 | 43.51 | 857,663 | +2.02(+4.87%) |
Oct 27, 2017 | 41.67 | 41.67 | 41.09 | 41.48 | 256,475 | -0.10(-0.25%) |
Oct 26, 2017 | 41.61 | 41.65 | 41.29 | 41.59 | 161,674 | +0.18(+0.43%) |
Oct 25, 2017 | 41.40 | 41.49 | 41.12 | 41.41 | 153,811 | +0.07(+0.18%) |
Oct 24, 2017 | 41.40 | 41.59 | 41.19 | 41.34 | 123,406 | +0.04(+0.11%) |
Oct 23, 2017 | 41.64 | 41.68 | 41.18 | 41.29 | 110,365 | -0.43(-1.03%) |
Oct 20, 2017 | 42.06 | 42.12 | 41.66 | 41.72 | 168,724 | -0.10(-0.23%) |
Oct 19, 2017 | 41.50 | 41.91 | 41.50 | 41.82 | 377,416 | +0.04(+0.09%) |
Oct 18, 2017 | 41.68 | 41.92 | 41.43 | 41.78 | 128,634 | +0.33(+0.79%) |
Oct 17, 2017 | 41.81 | 41.93 | 41.39 | 41.46 | 143,778 | -0.26(-0.62%) |
Oct 16, 2017 | 41.22 | 41.85 | 41.22 | 41.71 | 137,143 | +0.45(+1.09%) |
Oct 13, 2017 | 41.37 | 41.58 | 41.16 | 41.26 | 420,938 | -0.07(-0.18%) |
Oct 12, 2017 | 41.52 | 41.67 | 41.24 | 41.34 | 202,031 | -0.18(-0.43%) |
Oct 11, 2017 | 41.34 | 41.80 | 41.34 | 41.51 | 118,490 | -0.07(-0.16%) |
Oct 10, 2017 | 41.66 | 41.84 | 41.46 | 41.58 | 221,914 | -0.01(-0.02%) |
Oct 09, 2017 | 41.88 | 42.07 | 41.46 | 41.59 | 190,770 | -0.10(-0.25%) |
Oct 06, 2017 | 41.78 | 42.19 | 41.60 | 41.69 | 209,289 | -0.14(-0.34%) |
Oct 05, 2017 | 41.94 | 42.20 | 41.77 | 41.83 | 94,784 | -0.10(-0.25%) |
Oct 04, 2017 | 42.38 | 42.38 | 41.74 | 41.94 | 138,600 | -0.23(-0.54%) |
Oct 03, 2017 | 42.28 | 42.36 | 41.71 | 42.17 | 287,405 | -0.10(-0.23%) |
Oct 02, 2017 | 41.92 | 42.45 | 41.71 | 42.26 | 435,253 | +0.30(+0.71%) |
Sep 29, 2017 | 41.94 | 42.34 | 41.77 | 41.97 | 253,376 | -0.05(-0.12%) |
Sep 28, 2017 | 42.10 | 42.17 | 41.76 | 42.02 | 265,528 | -0.08(-0.19%) |
Sep 27, 2017 | 42.45 | 42.71 | 41.96 | 42.10 | 328,219 | -0.04(-0.09%) |
Sep 26, 2017 | 42.19 | 42.63 | 41.75 | 42.14 | 208,391 | +0.09(+0.21%) |
Sep 25, 2017 | 41.88 | 42.37 | 41.80 | 42.05 | 194,499 | +0.05(+0.12%) |
Sep 22, 2017 | 41.66 | 42.13 | 41.58 | 42.00 | 342,033 | +0.31(+0.75%) |
Sep 21, 2017 | 42.08 | 42.54 | 41.50 | 41.68 | 232,905 | -0.41(-0.97%) |
Sep 20, 2017 | 41.97 | 42.46 | 41.95 | 42.09 | 299,410 | +0.10(+0.25%) |
Sep 19, 2017 | 41.85 | 42.24 | 41.81 | 41.99 | 289,572 | +0.07(+0.16%) |
Sep 18, 2017 | 42.08 | 42.28 | 41.86 | 41.92 | 143,257 | -0.08(-0.19%) |
Sep 15, 2017 | 42.15 | 42.43 | 41.97 | 42.00 | 448,025 | -0.21(-0.51%) |
Sep 14, 2017 | 42.13 | 42.30 | 41.86 | 42.22 | 178,284 | +0.02(+0.05%) |
Sep 13, 2017 | 42.68 | 42.68 | 42.10 | 42.20 | 189,190 | -0.55(-1.28%) |
Sep 12, 2017 | 42.51 | 42.79 | 42.11 | 42.74 | 197,698 | +0.29(+0.69%) |
Sep 11, 2017 | 42.50 | 43.06 | 42.19 | 42.45 | 160,159 | +0.62(+1.49%) |
Sep 08, 2017 | 40.03 | 42.13 | 40.00 | 41.83 | 217,597 | +1.73(+4.31%) |
Sep 07, 2017 | 41.47 | 41.75 | 39.95 | 40.10 | 192,142 | -1.32(-3.18%) |
Sep 06, 2017 | 40.89 | 41.68 | 40.60 | 41.42 | 163,057 | +0.59(+1.45%) |
Sep 05, 2017 | 41.78 | 41.78 | 40.68 | 40.82 | 175,412 | -1.16(-2.77%) |
Sep 01, 2017 | 42.18 | 42.46 | 41.85 | 41.99 | 149,075 | -0.10(-0.24%) |
Aug 31, 2017 | 41.94 | 42.48 | 41.51 | 42.09 | 204,751 | +0.33(+0.79%) |
Aug 30, 2017 | 42.03 | 42.13 | 41.71 | 41.76 | 87,014 | -0.31(-0.75%) |
Aug 29, 2017 | 41.55 | 42.11 | 41.41 | 42.07 | 121,436 | +0.21(+0.51%) |
Aug 28, 2017 | 42.56 | 42.75 | 41.71 | 41.86 | 119,873 | -0.79(-1.85%) |
Aug 25, 2017 | 42.29 | 42.76 | 42.21 | 42.65 | 73,664 | +0.53(+1.25%) |
Aug 24, 2017 | 42.66 | 42.80 | 42.12 | 42.13 | 71,983 | -0.33(-0.78%) |
Aug 23, 2017 | 42.42 | 42.89 | 42.37 | 42.46 | 131,757 | -0.12(-0.28%) |
Aug 22, 2017 | 42.57 | 42.70 | 42.29 | 42.57 | 103,919 | +0.17(+0.40%) |
Aug 21, 2017 | 42.45 | 42.65 | 41.91 | 42.40 | 96,428 | -0.07(-0.17%) |
Aug 18, 2017 | 42.63 | 42.97 | 42.36 | 42.48 | 942,486 | -0.15(-0.34%) |
Aug 17, 2017 | 43.03 | 43.24 | 42.57 | 42.62 | 176,568 | -0.43(-1.00%) |
Aug 16, 2017 | 43.03 | 43.37 | 42.92 | 43.06 | 136,677 | -0.01(-0.02%) |
Aug 15, 2017 | 43.30 | 43.32 | 42.87 | 43.06 | 130,292 | -0.15(-0.34%) |
Aug 14, 2017 | 42.82 | 43.39 | 42.51 | 43.21 | 158,328 | +0.66(+1.55%) |
Aug 11, 2017 | 42.48 | 43.11 | 41.80 | 42.55 | 239,413 | -0.12(-0.27%) |
Aug 10, 2017 | 42.84 | 43.21 | 42.57 | 42.67 | 150,043 | -0.37(-0.87%) |
Aug 09, 2017 | 42.81 | 43.17 | 42.65 | 43.04 | 199,067 | +0.06(+0.14%) |
Aug 08, 2017 | 43.33 | 43.69 | 42.90 | 42.98 | 164,910 | -0.52(-1.20%) |
Aug 07, 2017 | 43.55 | 44.08 | 43.55 | 43.50 | 168,574 | -0.01(-0.03%) |
Aug 04, 2017 | 43.11 | 43.67 | 43.05 | 43.52 | 173,865 | +0.40(+0.93%) |
Aug 03, 2017 | 43.21 | 43.28 | 42.27 | 43.11 | 203,901 | -0.34(-0.79%) |
Aug 02, 2017 | 43.24 | 44.23 | 43.15 | 43.46 | 256,173 | +0.08(+0.19%) |