Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 47.13 | 47.13 | 47.13 | 0 | +0.17(+0.36%) | |
Aug 30, 2018 | 46.54 | 47.33 | 45.91 | 46.96 | 477,932 | +0.19(+0.40%) |
Aug 29, 2018 | 46.94 | 47.14 | 46.67 | 46.77 | 383,081 | -0.08(-0.17%) |
Aug 28, 2018 | 46.40 | 46.96 | 45.98 | 46.85 | 439,630 | +0.31(+0.67%) |
Aug 27, 2018 | 47.06 | 47.40 | 46.44 | 46.54 | 487,600 | -0.29(-0.62%) |
Aug 24, 2018 | 46.95 | 47.34 | 46.71 | 46.83 | 566,036 | -0.14(-0.30%) |
Aug 23, 2018 | 46.80 | 47.00 | 46.25 | 46.98 | 421,980 | +0.18(+0.38%) |
Aug 22, 2018 | 46.54 | 47.10 | 46.54 | 46.80 | 445,301 | +0.26(+0.55%) |
Aug 21, 2018 | 46.44 | 47.14 | 46.26 | 46.54 | 519,311 | +0.33(+0.71%) |
Aug 20, 2018 | 45.63 | 46.38 | 45.53 | 46.21 | 608,863 | +0.73(+1.60%) |
Aug 17, 2018 | 44.48 | 45.63 | 44.46 | 45.49 | 765,282 | +0.86(+1.93%) |
Aug 16, 2018 | 44.93 | 45.19 | 44.58 | 44.63 | 386,785 | -0.15(-0.34%) |
Aug 15, 2018 | 44.48 | 45.11 | 44.33 | 44.78 | 537,182 | +0.16(+0.36%) |
Aug 14, 2018 | 44.02 | 44.78 | 43.76 | 44.62 | 668,360 | +0.79(+1.80%) |
Aug 13, 2018 | 43.25 | 43.95 | 43.19 | 43.83 | 618,422 | +0.48(+1.10%) |
Aug 10, 2018 | 43.23 | 43.86 | 43.09 | 43.35 | 630,917 | -0.18(-0.42%) |
Aug 09, 2018 | 43.72 | 44.16 | 43.47 | 43.54 | 695,076 | -0.11(-0.26%) |
Aug 08, 2018 | 43.63 | 43.82 | 43.16 | 43.65 | 1,173,017 | +0.01(+0.02%) |
Aug 07, 2018 | 44.59 | 44.67 | 43.63 | 43.64 | 801,662 | -0.77(-1.72%) |
Aug 06, 2018 | 43.97 | 44.67 | 43.83 | 44.41 | 1,001,972 | +0.66(+1.51%) |
Aug 03, 2018 | 44.08 | 44.19 | 43.40 | 43.75 | 1,241,846 | -0.41(-0.92%) |
Aug 02, 2018 | 42.90 | 44.25 | 42.32 | 44.16 | 2,037,995 | +0.96(+2.22%) |
Aug 01, 2018 | 43.85 | 44.37 | 42.29 | 43.20 | 7,922,328 | -6.14(-12.44%) |
Jul 31, 2018 | 49.74 | 50.27 | 48.77 | 49.33 | 2,244,350 | -1.03(-2.05%) |
Jul 30, 2018 | 52.25 | 52.28 | 50.21 | 50.36 | 1,020,440 | -1.80(-3.46%) |
Jul 27, 2018 | 52.50 | 53.00 | 51.93 | 52.17 | 1,091,357 | -0.11(-0.22%) |
Jul 26, 2018 | 51.72 | 52.46 | 50.97 | 52.28 | 591,915 | +0.57(+1.11%) |
Jul 25, 2018 | 51.40 | 51.77 | 50.82 | 51.71 | 791,468 | +0.37(+0.72%) |
Jul 24, 2018 | 52.75 | 52.75 | 50.94 | 51.34 | 1,101,389 | -1.07(-2.05%) |
Jul 23, 2018 | 52.13 | 52.60 | 51.61 | 52.41 | 697,854 | +0.42(+0.81%) |
Jul 20, 2018 | 52.33 | 52.57 | 51.63 | 51.99 | 534,995 | -0.40(-0.76%) |
Jul 19, 2018 | 51.52 | 52.49 | 51.52 | 52.39 | 621,535 | +0.84(+1.62%) |
Jul 18, 2018 | 50.53 | 51.77 | 50.53 | 51.55 | 796,710 | +1.25(+2.49%) |
Jul 17, 2018 | 49.97 | 50.51 | 49.40 | 50.30 | 757,648 | +0.23(+0.46%) |
Jul 16, 2018 | 50.51 | 50.92 | 49.38 | 50.07 | 572,674 | -0.61(-1.20%) |
Jul 13, 2018 | 50.56 | 50.94 | 50.37 | 50.68 | 858,143 | +0.18(+0.37%) |
Jul 12, 2018 | 51.15 | 50.27 | 50.49 | 660,202 | +0.22(+0.44%) | |
Jul 11, 2018 | 49.09 | 50.49 | 49.09 | 50.27 | 696,167 | +0.18(+0.37%) |
Jul 10, 2018 | 50.76 | 50.76 | 49.72 | 50.09 | 722,636 | -0.10(-0.19%) |
Jul 09, 2018 | 50.36 | 50.61 | 50.08 | 50.19 | 505,670 | -0.05(-0.11%) |
Jul 06, 2018 | 50.05 | 50.62 | 49.46 | 50.24 | 940,761 | +0.33(+0.67%) |
Jul 05, 2018 | 49.68 | 50.13 | 49.39 | 49.90 | 529,700 | +0.36(+0.73%) |
Jul 03, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.45(+0.91%) | |
Jul 02, 2018 | 48.24 | 49.10 | 47.62 | 49.09 | 1,296,585 | +0.62(+1.27%) |
Jun 29, 2018 | 49.35 | 49.55 | 48.40 | 48.48 | 839,303 | -0.86(-1.75%) |
Jun 28, 2018 | 48.41 | 49.42 | 47.89 | 49.34 | 1,915,937 | +0.85(+1.74%) |
Jun 27, 2018 | 49.47 | 49.64 | 48.34 | 48.50 | 1,066,756 | -1.12(-2.25%) |
Jun 26, 2018 | 49.41 | 49.82 | 49.15 | 49.61 | 818,643 | +0.29(+0.59%) |
Jun 25, 2018 | 50.64 | 50.80 | 49.11 | 49.32 | 1,582,137 | -1.45(-2.86%) |
Jun 22, 2018 | 51.51 | 51.84 | 50.29 | 50.78 | 1,963,368 | -1.90(-3.61%) |
Jun 21, 2018 | 51.48 | 52.90 | 51.38 | 52.68 | 1,615,312 | +1.82(+3.58%) |
Jun 20, 2018 | 51.02 | 51.43 | 50.58 | 50.86 | 700,242 | -0.16(-0.31%) |
Jun 19, 2018 | 49.96 | 51.24 | 49.88 | 51.01 | 887,640 | +0.74(+1.47%) |
Jun 18, 2018 | 49.88 | 50.48 | 49.88 | 50.27 | 1,185,706 | -0.67(-1.31%) |
Jun 15, 2018 | 51.80 | 48.30 | 50.94 | 3,666,232 | +2.64(+5.47%) | |
Jun 14, 2018 | 48.28 | 48.74 | 48.16 | 48.30 | 982,850 | +0.39(+0.81%) |
Jun 13, 2018 | 47.82 | 48.78 | 47.54 | 47.91 | 817,569 | +0.30(+0.63%) |
Jun 12, 2018 | 47.24 | 47.69 | 46.87 | 47.62 | 945,776 | +0.63(+1.35%) |
Jun 11, 2018 | 47.58 | 47.75 | 46.93 | 46.98 | 958,692 | -0.62(-1.29%) |
Jun 08, 2018 | 47.10 | 47.77 | 47.10 | 47.60 | 627,012 | +0.39(+0.82%) |
Jun 07, 2018 | 47.91 | 48.17 | 47.02 | 47.21 | 1,019,048 | -0.65(-1.36%) |
Jun 06, 2018 | 48.13 | 47.86 | 674,281 | +0.57(+1.21%) | ||
Jun 05, 2018 | 46.45 | 47.41 | 46.30 | 47.29 | 643,588 | +0.83(+1.78%) |
Jun 04, 2018 | 45.97 | 46.54 | 45.78 | 46.46 | 841,526 | +0.64(+1.40%) |
Jun 01, 2018 | 45.91 | 46.07 | 45.59 | 45.82 | 451,374 | +0.20(+0.44%) |
May 31, 2018 | 45.87 | 46.13 | 45.35 | 45.62 | 461,995 | -0.29(-0.63%) |
May 30, 2018 | 45.36 | 45.99 | 45.27 | 45.91 | 854,469 | +0.80(+1.78%) |
May 29, 2018 | 44.90 | 45.34 | 44.76 | 45.11 | 660,719 | -0.09(-0.19%) |
May 25, 2018 | 45.19 | 45.19 | 45.19 | 0 | +0.50(+1.12%) | |
May 24, 2018 | 44.29 | 45.04 | 44.18 | 44.69 | 854,727 | +0.41(+0.91%) |
May 23, 2018 | 44.22 | 44.60 | 43.71 | 44.29 | 968,460 | -0.17(-0.38%) |
May 22, 2018 | 44.92 | 45.29 | 44.42 | 44.45 | 712,157 | -0.45(-1.00%) |
May 21, 2018 | 44.67 | 45.17 | 44.35 | 44.90 | 1,203,587 | +0.52(+1.17%) |
May 18, 2018 | 46.19 | 46.19 | 44.01 | 44.38 | 1,783,992 | -1.69(-3.67%) |
May 17, 2018 | 46.04 | 46.41 | 45.78 | 46.07 | 668,811 | +0.16(+0.34%) |
May 16, 2018 | 45.80 | 46.52 | 45.75 | 45.92 | 837,529 | +0.31(+0.68%) |
May 15, 2018 | 45.49 | 45.84 | 45.11 | 45.61 | 1,196,330 | -0.11(-0.23%) |
May 14, 2018 | 47.10 | 47.10 | 45.27 | 45.71 | 2,174,129 | -1.44(-3.06%) |
May 11, 2018 | 47.48 | 47.72 | 46.92 | 47.16 | 986,537 | -0.18(-0.37%) |
May 10, 2018 | 47.02 | 47.56 | 46.82 | 47.33 | 590,674 | +0.52(+1.11%) |
May 09, 2018 | 47.45 | 47.65 | 46.70 | 46.81 | 1,004,288 | -0.59(-1.24%) |
May 08, 2018 | 46.59 | 47.71 | 46.59 | 47.40 | 1,095,710 | +0.77(+1.65%) |
May 07, 2018 | 46.31 | 46.75 | 45.80 | 46.63 | 1,252,915 | +0.25(+0.55%) |
May 04, 2018 | 45.60 | 46.96 | 45.45 | 46.38 | 1,441,641 | +0.81(+1.79%) |
May 03, 2018 | 45.59 | 45.80 | 45.16 | 45.57 | 720,892 | -0.08(-0.17%) |
May 02, 2018 | 45.92 | 46.22 | 45.31 | 45.64 | 915,479 | -0.56(-1.21%) |
May 01, 2018 | 45.57 | 46.30 | 45.13 | 46.20 | 1,131,333 | +0.71(+1.56%) |
Apr 30, 2018 | 46.20 | 46.38 | 45.10 | 45.49 | 1,427,798 | -0.77(-1.67%) |
Apr 27, 2018 | 45.77 | 46.66 | 45.49 | 46.27 | 1,570,457 | +0.63(+1.38%) |
Apr 26, 2018 | 44.62 | 46.93 | 44.62 | 45.64 | 3,328,601 | +1.04(+2.34%) |
Apr 25, 2018 | 44.32 | 44.82 | 43.60 | 44.59 | 2,464,098 | +0.24(+0.53%) |
Apr 24, 2018 | 44.87 | 44.88 | 43.76 | 44.36 | 1,387,317 | -0.39(-0.88%) |
Apr 23, 2018 | 45.32 | 45.32 | 44.46 | 44.75 | 1,371,190 | -0.44(-0.97%) |
Apr 20, 2018 | 45.91 | 46.02 | 44.82 | 45.19 | 1,309,390 | -0.64(-1.40%) |
Apr 19, 2018 | 46.27 | 46.50 | 45.32 | 45.83 | 1,066,651 | -0.65(-1.39%) |
Apr 18, 2018 | 46.27 | 46.75 | 45.98 | 46.48 | 965,508 | +0.47(+1.02%) |
Apr 17, 2018 | 45.94 | 46.68 | 45.07 | 46.01 | 985,591 | +0.16(+0.35%) |
Apr 16, 2018 | 45.78 | 46.49 | 45.42 | 45.85 | 1,135,883 | +0.14(+0.31%) |
Apr 13, 2018 | 44.68 | 45.90 | 44.42 | 45.71 | 1,305,137 | +1.30(+2.92%) |
Apr 12, 2018 | 45.00 | 45.34 | 44.38 | 44.41 | 924,109 | -0.29(-0.65%) |
Apr 11, 2018 | 45.29 | 45.71 | 44.48 | 44.70 | 1,266,172 | -0.79(-1.73%) |
Apr 10, 2018 | 45.62 | 45.64 | 44.95 | 45.49 | 1,103,444 | +0.43(+0.95%) |
Apr 09, 2018 | 45.98 | 46.20 | 44.90 | 45.06 | 999,449 | -0.53(-1.17%) |
Apr 06, 2018 | 44.98 | 46.44 | 44.98 | 45.59 | 2,320,984 | +0.28(+0.62%) |
Apr 05, 2018 | 44.04 | 45.38 | 43.83 | 45.31 | 2,231,897 | +1.52(+3.46%) |
Apr 04, 2018 | 41.90 | 43.91 | 41.90 | 43.80 | 1,200,363 | +1.41(+3.33%) |
Apr 03, 2018 | 41.90 | 42.44 | 41.67 | 42.39 | 1,192,732 | +0.81(+1.96%) |
Apr 02, 2018 | 42.14 | 42.51 | 41.03 | 41.57 | 1,282,011 | -0.66(-1.56%) |
Mar 29, 2018 | 42.23 | 42.23 | 42.23 | 0 | +0.19(+0.46%) | |
Mar 28, 2018 | 42.29 | 42.86 | 41.90 | 42.04 | 956,402 | -0.27(-0.64%) |
Mar 27, 2018 | 42.07 | 42.64 | 41.75 | 42.31 | 1,076,996 | +0.38(+0.90%) |
Mar 26, 2018 | 41.90 | 42.09 | 41.61 | 41.93 | 1,287,341 | +0.56(+1.35%) |
Mar 23, 2018 | 41.31 | 42.22 | 41.31 | 41.37 | 1,478,109 | +0.23(+0.55%) |
Mar 22, 2018 | 41.16 | 41.72 | 40.91 | 41.14 | 723,219 | -0.84(-2.00%) |
Mar 21, 2018 | 42.33 | 42.61 | 41.95 | 41.98 | 659,878 | -0.44(-1.03%) |
Mar 20, 2018 | 42.06 | 42.80 | 42.06 | 42.42 | 577,779 | +0.39(+0.92%) |
Mar 19, 2018 | 41.50 | 42.11 | 41.40 | 42.04 | 842,768 | +0.13(+0.31%) |
Mar 16, 2018 | 41.76 | 42.75 | 41.76 | 41.90 | 982,389 | +0.20(+0.48%) |
Mar 15, 2018 | 42.34 | 42.75 | 41.59 | 41.70 | 693,312 | -0.60(-1.41%) |
Mar 14, 2018 | 43.01 | 43.06 | 42.10 | 42.30 | 679,696 | -0.32(-0.74%) |
Mar 13, 2018 | 43.07 | 43.33 | 42.49 | 42.61 | 1,108,462 | -0.36(-0.84%) |
Mar 12, 2018 | 43.16 | 43.77 | 42.89 | 42.97 | 1,291,770 | -0.21(-0.49%) |
Mar 09, 2018 | 43.39 | 43.59 | 42.74 | 43.18 | 917,398 | +0.12(+0.28%) |
Mar 08, 2018 | 43.70 | 43.94 | 42.86 | 43.06 | 1,306,953 | -0.59(-1.34%) |
Mar 07, 2018 | 42.19 | 43.70 | 42.11 | 43.65 | 1,284,023 | +1.13(+2.66%) |
Mar 06, 2018 | 42.62 | 42.76 | 41.96 | 42.52 | 1,247,355 | +0.11(+0.25%) |
Mar 05, 2018 | 41.89 | 42.50 | 41.73 | 42.41 | 1,106,642 | +0.32(+0.75%) |
Mar 02, 2018 | 40.91 | 42.24 | 40.87 | 42.10 | 1,184,139 | +0.85(+2.06%) |
Mar 01, 2018 | 40.77 | 41.60 | 40.46 | 41.25 | 1,086,798 | +0.53(+1.31%) |
Feb 28, 2018 | 41.51 | 41.72 | 40.70 | 40.71 | 1,359,301 | -0.68(-1.65%) |
Feb 27, 2018 | 42.55 | 43.07 | 41.26 | 41.40 | 1,331,370 | -1.01(-2.38%) |
Feb 26, 2018 | 42.36 | 42.54 | 42.07 | 42.40 | 947,813 | +0.17(+0.39%) |
Feb 23, 2018 | 41.86 | 42.56 | 41.69 | 42.24 | 1,453,447 | +0.51(+1.23%) |
Feb 22, 2018 | 39.83 | 43.06 | 39.82 | 41.72 | 3,936,769 | +1.49(+3.70%) |
Feb 21, 2018 | 39.70 | 40.99 | 39.62 | 40.24 | 2,644,330 | +0.53(+1.34%) |
Feb 20, 2018 | 40.18 | 40.54 | 39.37 | 39.70 | 2,050,287 | -0.80(-1.98%) |
Feb 16, 2018 | 40.51 | 40.51 | 40.51 | 0 | -0.46(-1.13%) | |
Feb 15, 2018 | 40.64 | 41.32 | 40.53 | 40.97 | 703,167 | +0.60(+1.49%) |
Feb 14, 2018 | 39.12 | 40.43 | 39.12 | 40.37 | 960,021 | +1.01(+2.57%) |
Feb 13, 2018 | 39.44 | 39.53 | 38.98 | 39.36 | 900,050 | -0.20(-0.51%) |
Feb 12, 2018 | 39.46 | 39.97 | 38.88 | 39.56 | 1,313,184 | +0.26(+0.66%) |
Feb 09, 2018 | 39.20 | 39.62 | 37.66 | 39.30 | 1,864,012 | +0.56(+1.44%) |
Feb 08, 2018 | 40.18 | 40.71 | 38.70 | 38.74 | 1,168,294 | -1.45(-3.60%) |
Feb 07, 2018 | 40.52 | 40.96 | 40.15 | 40.18 | 1,306,157 | -0.43(-1.05%) |
Feb 06, 2018 | 40.27 | 41.33 | 39.48 | 40.61 | 1,806,487 | -1.11(-2.65%) |
Feb 05, 2018 | 43.45 | 41.25 | 41.72 | 1,182,162 | -1.23(-2.86%) | |
Feb 02, 2018 | 43.99 | 43.99 | 42.26 | 42.94 | 1,906,985 | -1.36(-3.07%) |
Feb 01, 2018 | 42.77 | 44.36 | 42.39 | 44.30 | 2,212,641 | +1.48(+3.46%) |
Jan 31, 2018 | 42.71 | 43.40 | 42.62 | 42.82 | 838,620 | +0.37(+0.86%) |
Jan 30, 2018 | 42.77 | 43.60 | 41.70 | 42.46 | 885,655 | -0.87(-2.01%) |
Jan 29, 2018 | 43.52 | 43.67 | 43.22 | 43.33 | 962,817 | -0.24(-0.56%) |
Jan 26, 2018 | 43.09 | 43.67 | 42.55 | 43.57 | 1,084,021 | +0.56(+1.30%) |
Jan 25, 2018 | 43.16 | 43.33 | 42.26 | 43.01 | 696,940 | +0.06(+0.14%) |
Jan 24, 2018 | 43.09 | 43.34 | 42.51 | 42.95 | 604,000 | +0.02(+0.04%) |
Jan 23, 2018 | 42.61 | 43.21 | 42.46 | 42.93 | 759,990 | +0.37(+0.86%) |
Jan 22, 2018 | 42.23 | 42.62 | 41.56 | 42.57 | 1,450,514 | +0.49(+1.16%) |
Jan 19, 2018 | 41.58 | 42.32 | 41.58 | 42.08 | 947,601 | +0.52(+1.26%) |
Jan 18, 2018 | 41.39 | 42.01 | 41.34 | 41.56 | 680,290 | +0.13(+0.32%) |
Jan 17, 2018 | 41.66 | 41.85 | 41.24 | 41.43 | 931,052 | -0.03(-0.08%) |
Jan 16, 2018 | 42.29 | 42.42 | 41.01 | 41.46 | 1,284,978 | -0.48(-1.14%) |
Jan 12, 2018 | 41.94 | 41.94 | 41.94 | 0 | +0.05(+0.12%) | |
Jan 11, 2018 | 41.30 | 42.11 | 40.86 | 41.89 | 1,207,593 | +0.77(+1.86%) |
Jan 10, 2018 | 41.71 | 40.64 | 41.12 | 1,366,794 | -0.16(-0.38%) | |
Jan 09, 2018 | 42.22 | 42.25 | 41.18 | 41.28 | 1,143,251 | -0.94(-2.23%) |
Jan 08, 2018 | 43.54 | 43.61 | 41.50 | 42.22 | 1,699,840 | -1.49(-3.41%) |
Jan 05, 2018 | 44.00 | 44.12 | 43.55 | 43.71 | 971,716 | +0.02(+0.04%) |
Jan 04, 2018 | 44.12 | 44.51 | 43.32 | 43.69 | 913,474 | -0.19(-0.44%) |
Jan 03, 2018 | 42.92 | 44.08 | 42.92 | 43.88 | 1,114,785 | +0.96(+2.23%) |
Jan 02, 2018 | 42.33 | 42.99 | 42.08 | 42.93 | 1,540,824 | +0.98(+2.35%) |
Dec 29, 2017 | 41.94 | 41.94 | 41.94 | 0 | -1.18(-2.73%) | |
Dec 28, 2017 | 43.24 | 43.35 | 42.71 | 43.12 | 436,677 | +0.07(+0.16%) |
Dec 27, 2017 | 43.34 | 43.83 | 42.98 | 43.05 | 538,439 | -0.22(-0.50%) |
Dec 26, 2017 | 43.05 | 43.68 | 42.96 | 43.27 | 677,259 | +0.22(+0.51%) |
Dec 22, 2017 | 42.73 | 43.48 | 42.73 | 43.05 | 974,261 | +0.22(+0.51%) |
Dec 21, 2017 | 42.52 | 42.88 | 42.01 | 42.83 | 782,754 | +0.28(+0.65%) |
Dec 20, 2017 | 42.80 | 43.00 | 42.24 | 42.55 | 1,374,315 | -0.11(-0.27%) |
Dec 19, 2017 | 41.69 | 43.06 | 41.69 | 42.66 | 1,391,603 | +1.21(+2.92%) |
Dec 18, 2017 | 41.45 | 42.00 | 41.14 | 41.45 | 1,164,621 | +0.34(+0.83%) |
Dec 15, 2017 | 41.67 | 41.92 | 41.05 | 41.12 | 2,727,753 | -0.56(-1.34%) |
Dec 14, 2017 | 42.05 | 42.36 | 41.60 | 41.67 | 1,039,554 | -0.37(-0.89%) |
Dec 13, 2017 | 41.87 | 42.70 | 41.67 | 42.05 | 876,229 | +0.09(+0.21%) |
Dec 12, 2017 | 42.24 | 42.35 | 41.39 | 41.96 | 975,284 | -0.19(-0.45%) |
Dec 11, 2017 | 42.23 | 42.46 | 41.81 | 42.15 | 1,069,123 | -0.06(-0.14%) |
Dec 08, 2017 | 41.90 | 42.30 | 40.86 | 42.21 | 1,486,769 | +0.43(+1.02%) |
Dec 07, 2017 | 41.91 | 42.20 | 41.61 | 41.79 | 1,196,210 | -0.23(-0.54%) |
Dec 06, 2017 | 43.24 | 43.56 | 41.89 | 42.01 | 1,396,798 | -1.18(-2.72%) |
Dec 05, 2017 | 43.20 | 43.38 | 42.54 | 43.19 | 1,407,078 | +0.04(+0.10%) |
Dec 04, 2017 | 43.61 | 44.46 | 42.26 | 43.14 | 2,438,680 | +1.33(+3.19%) |
Dec 01, 2017 | 42.65 | 42.65 | 41.64 | 41.81 | 1,874,115 | -0.88(-2.06%) |
Nov 30, 2017 | 42.78 | 43.19 | 41.82 | 42.69 | 2,129,576 | -0.09(-0.20%) |
Nov 29, 2017 | 41.36 | 43.28 | 41.35 | 42.78 | 2,628,947 | +1.71(+4.15%) |
Nov 28, 2017 | 39.50 | 41.16 | 39.30 | 41.07 | 1,560,475 | +1.70(+4.31%) |
Nov 27, 2017 | 39.03 | 39.50 | 38.94 | 39.37 | 1,377,651 | +0.35(+0.89%) |
Nov 24, 2017 | 39.16 | 39.27 | 38.95 | 39.03 | 490,729 | -0.08(-0.20%) |
Nov 22, 2017 | 39.27 | 39.41 | 38.81 | 39.10 | 1,909,853 | -0.25(-0.64%) |
Nov 21, 2017 | 40.13 | 40.18 | 39.13 | 39.36 | 1,838,360 | -0.67(-1.67%) |
Nov 20, 2017 | 39.48 | 40.39 | 38.79 | 40.03 | 2,290,578 | +0.47(+1.19%) |
Nov 17, 2017 | 38.98 | 39.78 | 38.96 | 39.56 | 1,438,978 | +0.45(+1.16%) |
Nov 16, 2017 | 39.28 | 39.37 | 38.55 | 39.10 | 1,306,028 | -0.12(-0.31%) |
Nov 15, 2017 | 38.90 | 39.51 | 38.59 | 39.23 | 1,194,678 | +0.14(+0.36%) |
Nov 14, 2017 | 39.36 | 39.78 | 38.39 | 39.09 | 2,023,307 | +0.78(+2.05%) |
Nov 13, 2017 | 38.23 | 38.52 | 38.05 | 38.30 | 1,515,647 | -0.02(-0.05%) |
Nov 10, 2017 | 38.37 | 38.57 | 37.91 | 38.32 | 1,341,343 | +0.00(+0.00%) |
Nov 09, 2017 | 37.59 | 38.34 | 37.31 | 38.32 | 1,289,601 | +0.39(+1.03%) |
Nov 08, 2017 | 36.95 | 38.12 | 36.95 | 37.93 | 1,815,497 | +0.94(+2.55%) |
Nov 07, 2017 | 37.65 | 37.79 | 36.39 | 36.99 | 2,312,430 | -0.72(-1.90%) |
Nov 06, 2017 | 37.79 | 37.95 | 37.35 | 37.71 | 1,302,552 | +0.12(+0.32%) |
Nov 03, 2017 | 36.13 | 37.79 | 36.11 | 37.59 | 2,216,590 | +1.11(+3.03%) |
Nov 02, 2017 | 36.19 | 37.06 | 35.89 | 36.48 | 5,125,849 | -2.44(-6.27%) |
Nov 01, 2017 | 38.66 | 39.25 | 38.28 | 38.92 | 3,119,075 | +0.22(+0.58%) |
Oct 31, 2017 | 39.18 | 39.18 | 38.50 | 38.69 | 2,017,112 | -0.27(-0.69%) |
Oct 30, 2017 | 38.80 | 39.06 | 38.16 | 38.96 | 2,070,675 | +0.13(+0.33%) |
Oct 27, 2017 | 38.07 | 39.22 | 38.07 | 38.83 | 2,064,140 | +0.62(+1.63%) |
Oct 26, 2017 | 37.97 | 38.55 | 37.97 | 38.21 | 1,534,192 | +0.58(+1.54%) |
Oct 25, 2017 | 37.54 | 38.15 | 37.46 | 37.63 | 1,355,663 | -0.22(-0.59%) |
Oct 24, 2017 | 37.33 | 38.10 | 37.19 | 37.85 | 1,305,026 | +0.60(+1.60%) |
Oct 23, 2017 | 38.10 | 38.29 | 37.21 | 37.26 | 1,142,982 | -0.76(-2.00%) |
Oct 20, 2017 | 38.23 | 38.52 | 37.78 | 38.02 | 1,799,541 | +0.21(+0.55%) |
Oct 19, 2017 | 37.15 | 37.82 | 36.95 | 37.81 | 1,541,295 | +0.62(+1.67%) |
Oct 18, 2017 | 37.30 | 37.37 | 36.61 | 37.19 | 1,012,882 | -0.19(-0.51%) |
Oct 17, 2017 | 36.45 | 37.67 | 36.41 | 37.38 | 2,151,064 | +0.88(+2.42%) |
Oct 16, 2017 | 36.41 | 36.82 | 36.28 | 36.50 | 1,112,592 | +0.01(+0.02%) |
Oct 13, 2017 | 36.48 | 37.03 | 36.33 | 36.49 | 1,142,744 | +0.13(+0.36%) |
Oct 12, 2017 | 36.31 | 36.49 | 35.47 | 36.36 | 1,234,780 | -0.19(-0.52%) |
Oct 11, 2017 | 36.68 | 37.10 | 36.44 | 36.55 | 1,552,006 | -0.14(-0.38%) |
Oct 10, 2017 | 36.82 | 36.17 | 36.69 | 1,211,777 | +0.48(+1.34%) | |
Oct 09, 2017 | 36.11 | 36.66 | 36.09 | 36.20 | 1,883,032 | +0.46(+1.28%) |
Oct 06, 2017 | 35.83 | 36.16 | 35.70 | 35.74 | 1,530,244 | -0.02(-0.05%) |
Oct 05, 2017 | 35.38 | 35.82 | 35.35 | 35.76 | 1,236,700 | +0.40(+1.12%) |
Oct 04, 2017 | 36.70 | 36.90 | 35.30 | 35.36 | 1,949,365 | -1.21(-3.31%) |
Oct 03, 2017 | 36.58 | 36.83 | 36.12 | 36.57 | 1,795,792 | -0.03(-0.07%) |
Oct 02, 2017 | 36.59 | 36.76 | 36.19 | 36.60 | 1,513,670 | +0.17(+0.47%) |
Sep 29, 2017 | 36.31 | 36.68 | 36.04 | 36.43 | 1,128,780 | +0.16(+0.45%) |
Sep 28, 2017 | 36.47 | 36.99 | 36.05 | 36.26 | 1,470,274 | -0.23(-0.64%) |
Sep 27, 2017 | 36.03 | 36.67 | 35.78 | 36.50 | 1,590,503 | +0.74(+2.06%) |
Sep 26, 2017 | 35.04 | 35.93 | 34.87 | 35.76 | 1,999,408 | -0.22(-0.60%) |
Sep 25, 2017 | 35.95 | 36.32 | 35.73 | 35.98 | 1,197,057 | +0.07(+0.19%) |
Sep 22, 2017 | 35.61 | 35.95 | 35.49 | 35.91 | 1,175,996 | +0.35(+1.00%) |
Sep 21, 2017 | 36.20 | 36.21 | 35.47 | 35.55 | 1,534,301 | -0.62(-1.72%) |
Sep 20, 2017 | 35.26 | 36.24 | 35.23 | 36.18 | 1,945,535 | +0.97(+2.75%) |
Sep 19, 2017 | 35.18 | 35.31 | 34.65 | 35.21 | 1,300,134 | +0.14(+0.39%) |
Sep 18, 2017 | 35.40 | 35.52 | 34.96 | 35.07 | 1,417,717 | -0.17(-0.49%) |
Sep 15, 2017 | 34.74 | 35.31 | 34.60 | 35.24 | 1,815,709 | +0.45(+1.29%) |
Sep 14, 2017 | 35.35 | 35.35 | 34.40 | 34.79 | 1,913,127 | -0.40(-1.13%) |
Sep 13, 2017 | 34.86 | 36.11 | 34.65 | 35.19 | 2,750,503 | +0.46(+1.32%) |
Sep 12, 2017 | 33.49 | 34.94 | 33.30 | 34.73 | 2,846,500 | +1.12(+3.32%) |
Sep 11, 2017 | 34.10 | 34.46 | 33.55 | 33.62 | 1,537,388 | -0.17(-0.51%) |
Sep 08, 2017 | 33.25 | 34.29 | 33.25 | 33.79 | 2,032,280 | +0.28(+0.83%) |
Sep 07, 2017 | 34.23 | 34.42 | 33.16 | 33.51 | 2,785,824 | -0.58(-1.70%) |
Sep 06, 2017 | 35.11 | 35.11 | 33.84 | 34.09 | 2,086,694 | -0.97(-2.76%) |
Sep 05, 2017 | 35.89 | 36.01 | 34.77 | 35.06 | 1,190,781 | -0.67(-1.86%) |