Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.62 | 34.62 | 34.62 | 0 | -0.18(-0.52%) | |
Aug 30, 2018 | 35.27 | 35.27 | 34.69 | 34.81 | 1,988,649 | -0.53(-1.50%) |
Aug 29, 2018 | 35.54 | 35.54 | 35.26 | 35.33 | 1,745,012 | -0.13(-0.36%) |
Aug 28, 2018 | 35.65 | 35.84 | 35.41 | 35.46 | 1,452,521 | -0.19(-0.54%) |
Aug 27, 2018 | 35.62 | 36.23 | 35.58 | 35.65 | 2,050,446 | +0.16(+0.46%) |
Aug 24, 2018 | 35.33 | 35.64 | 35.23 | 35.49 | 2,907,113 | +0.16(+0.44%) |
Aug 23, 2018 | 35.46 | 35.46 | 35.10 | 35.33 | 3,010,682 | -0.13(-0.36%) |
Aug 22, 2018 | 35.75 | 35.87 | 35.31 | 35.46 | 2,640,167 | -0.33(-0.92%) |
Aug 21, 2018 | 35.33 | 36.06 | 35.33 | 35.79 | 2,531,130 | +0.54(+1.53%) |
Aug 20, 2018 | 35.44 | 35.54 | 35.13 | 35.25 | 2,351,495 | -0.08(-0.23%) |
Aug 17, 2018 | 35.22 | 35.65 | 35.12 | 35.33 | 2,370,960 | +0.19(+0.54%) |
Aug 16, 2018 | 35.11 | 35.29 | 34.82 | 35.14 | 2,803,662 | +0.18(+0.52%) |
Aug 15, 2018 | 34.74 | 35.02 | 34.18 | 34.96 | 2,239,468 | +0.08(+0.24%) |
Aug 14, 2018 | 34.47 | 35.04 | 34.40 | 34.88 | 2,564,279 | +0.48(+1.41%) |
Aug 13, 2018 | 35.13 | 35.35 | 34.21 | 34.40 | 3,342,247 | -0.80(-2.28%) |
Aug 10, 2018 | 35.56 | 35.56 | 34.87 | 35.20 | 2,360,871 | -0.47(-1.33%) |
Aug 09, 2018 | 35.83 | 36.11 | 35.64 | 35.67 | 2,547,582 | -0.09(-0.26%) |
Aug 08, 2018 | 36.19 | 36.19 | 35.74 | 35.76 | 1,630,809 | -0.45(-1.23%) |
Aug 07, 2018 | 36.42 | 36.53 | 36.21 | 36.21 | 2,031,678 | -0.08(-0.23%) |
Aug 06, 2018 | 36.02 | 36.41 | 35.95 | 36.29 | 2,065,920 | +0.27(+0.76%) |
Aug 03, 2018 | 35.98 | 36.23 | 35.68 | 36.02 | 2,887,264 | +0.10(+0.28%) |
Aug 02, 2018 | 36.33 | 36.33 | 35.79 | 35.92 | 5,045,085 | -0.53(-1.45%) |
Aug 01, 2018 | 36.78 | 36.84 | 36.21 | 36.45 | 4,348,444 | -0.33(-0.89%) |
Jul 31, 2018 | 36.16 | 36.80 | 34.88 | 36.78 | 6,694,435 | +0.78(+2.18%) |
Jul 30, 2018 | 35.95 | 36.28 | 35.86 | 35.99 | 6,042,235 | +0.07(+0.20%) |
Jul 27, 2018 | 35.34 | 36.06 | 35.33 | 35.92 | 3,857,362 | +0.67(+1.89%) |
Jul 26, 2018 | 34.35 | 35.38 | 34.08 | 35.25 | 4,755,640 | +0.71(+2.06%) |
Jul 25, 2018 | 34.91 | 34.95 | 34.08 | 34.54 | 5,494,392 | -0.57(-1.64%) |
Jul 24, 2018 | 35.23 | 35.39 | 34.84 | 35.12 | 3,666,692 | -0.07(-0.21%) |
Jul 23, 2018 | 35.50 | 35.50 | 35.14 | 35.19 | 3,032,451 | -0.36(-1.03%) |
Jul 20, 2018 | 35.32 | 35.75 | 35.19 | 35.55 | 2,989,857 | +0.01(+0.03%) |
Jul 19, 2018 | 34.93 | 35.68 | 34.93 | 35.54 | 2,695,623 | +0.47(+1.35%) |
Jul 18, 2018 | 34.99 | 35.26 | 34.88 | 35.07 | 3,110,463 | +0.15(+0.42%) |
Jul 17, 2018 | 34.39 | 35.00 | 34.31 | 34.92 | 3,309,735 | +0.56(+1.62%) |
Jul 16, 2018 | 34.69 | 34.80 | 34.32 | 34.37 | 2,533,999 | -0.29(-0.84%) |
Jul 13, 2018 | 34.33 | 34.83 | 34.33 | 34.66 | 2,703,136 | +0.28(+0.82%) |
Jul 12, 2018 | 34.54 | 34.61 | 34.10 | 34.38 | 3,928,077 | +0.09(+0.25%) |
Jul 11, 2018 | 34.83 | 34.83 | 34.26 | 34.29 | 3,791,254 | -0.79(-2.26%) |
Jul 10, 2018 | 35.22 | 35.35 | 34.85 | 35.08 | 2,082,863 | -0.14(-0.39%) |
Jul 09, 2018 | 35.05 | 35.42 | 34.85 | 35.22 | 2,626,665 | +0.28(+0.81%) |
Jul 06, 2018 | 34.55 | 35.13 | 34.25 | 34.94 | 2,706,327 | +0.36(+1.05%) |
Jul 05, 2018 | 33.90 | 34.61 | 33.80 | 34.57 | 2,789,728 | +0.75(+2.20%) |
Jul 03, 2018 | 33.83 | 33.83 | 33.83 | 0 | -0.08(-0.24%) | |
Jul 02, 2018 | 33.77 | 33.94 | 33.53 | 33.91 | 2,941,804 | -0.12(-0.35%) |
Jun 29, 2018 | 33.96 | 34.37 | 33.79 | 34.03 | 3,290,406 | +0.25(+0.75%) |
Jun 28, 2018 | 33.85 | 34.15 | 33.37 | 33.77 | 2,712,112 | -0.23(-0.67%) |
Jun 27, 2018 | 34.65 | 34.79 | 33.94 | 34.00 | 3,718,487 | -0.63(-1.81%) |
Jun 26, 2018 | 34.58 | 34.84 | 34.36 | 34.63 | 3,929,625 | +0.22(+0.63%) |
Jun 25, 2018 | 34.45 | 34.68 | 34.12 | 34.41 | 3,522,833 | -0.18(-0.53%) |
Jun 22, 2018 | 34.47 | 34.75 | 34.33 | 34.59 | 4,256,623 | +0.26(+0.77%) |
Jun 21, 2018 | 34.85 | 35.01 | 34.24 | 34.33 | 3,561,280 | -0.63(-1.80%) |
Jun 20, 2018 | 34.61 | 35.13 | 34.34 | 34.95 | 3,986,085 | +0.62(+1.80%) |
Jun 19, 2018 | 34.15 | 34.45 | 33.57 | 34.34 | 4,295,432 | -0.02(-0.05%) |
Jun 18, 2018 | 34.55 | 34.63 | 34.28 | 34.35 | 2,849,865 | -0.42(-1.20%) |
Jun 15, 2018 | 34.86 | 34.33 | 34.77 | 4,163,501 | -0.16(-0.47%) | |
Jun 14, 2018 | 34.63 | 34.97 | 34.40 | 34.94 | 2,512,543 | +0.41(+1.19%) |
Jun 13, 2018 | 35.39 | 35.39 | 34.44 | 34.53 | 3,441,455 | -0.82(-2.32%) |
Jun 12, 2018 | 35.27 | 35.42 | 34.92 | 35.35 | 3,005,873 | +0.15(+0.41%) |
Jun 11, 2018 | 35.33 | 35.52 | 35.16 | 35.20 | 3,004,192 | -0.14(-0.39%) |
Jun 08, 2018 | 34.99 | 35.40 | 34.91 | 35.34 | 4,266,507 | +0.32(+0.91%) |
Jun 07, 2018 | 34.94 | 35.28 | 34.83 | 35.02 | 3,480,472 | +0.12(+0.34%) |
Jun 06, 2018 | 34.49 | 34.90 | 2,953,531 | -0.23(-0.65%) | ||
Jun 05, 2018 | 34.98 | 35.24 | 34.71 | 35.13 | 3,558,141 | +0.22(+0.63%) |
Jun 04, 2018 | 34.38 | 34.96 | 34.37 | 34.91 | 4,397,911 | +0.69(+2.02%) |
Jun 01, 2018 | 34.14 | 34.65 | 34.09 | 34.22 | 2,862,628 | +0.33(+0.97%) |
May 31, 2018 | 34.75 | 34.80 | 33.75 | 33.89 | 3,527,238 | -0.81(-2.33%) |
May 30, 2018 | 34.64 | 34.94 | 34.39 | 34.70 | 3,948,230 | +0.55(+1.62%) |
May 29, 2018 | 34.19 | 34.65 | 33.95 | 34.15 | 3,876,114 | -0.32(-0.92%) |
May 25, 2018 | 34.46 | 34.46 | 34.46 | 0 | +0.35(+1.01%) | |
May 24, 2018 | 34.15 | 34.33 | 33.83 | 34.12 | 2,115,045 | -0.02(-0.05%) |
May 23, 2018 | 33.65 | 34.23 | 33.64 | 34.14 | 3,547,360 | +0.49(+1.46%) |
May 22, 2018 | 34.31 | 34.31 | 33.65 | 33.65 | 3,826,045 | -0.66(-1.93%) |
May 21, 2018 | 34.57 | 34.72 | 34.19 | 34.31 | 3,165,366 | -0.11(-0.32%) |
May 18, 2018 | 34.13 | 34.57 | 34.04 | 34.42 | 3,337,697 | +0.32(+0.93%) |
May 17, 2018 | 34.43 | 34.60 | 34.04 | 34.10 | 4,269,520 | -0.37(-1.08%) |
May 16, 2018 | 34.00 | 34.51 | 33.88 | 34.47 | 5,497,066 | +0.51(+1.50%) |
May 15, 2018 | 33.90 | 34.41 | 33.65 | 33.96 | 6,522,908 | -0.26(-0.77%) |
May 14, 2018 | 34.59 | 34.75 | 34.13 | 34.23 | 4,354,808 | -0.39(-1.13%) |
May 11, 2018 | 34.41 | 35.14 | 34.36 | 34.62 | 3,564,977 | +0.19(+0.55%) |
May 10, 2018 | 33.45 | 34.61 | 33.20 | 34.43 | 3,266,012 | +0.21(+0.61%) |
May 09, 2018 | 34.75 | 34.75 | 34.05 | 34.22 | 4,309,040 | -0.50(-1.44%) |
May 08, 2018 | 34.90 | 35.02 | 34.60 | 34.72 | 3,916,829 | -0.11(-0.31%) |
May 07, 2018 | 34.91 | 35.03 | 34.63 | 34.83 | 3,444,089 | -0.02(-0.05%) |
May 04, 2018 | 34.38 | 35.01 | 34.34 | 34.85 | 3,852,159 | +0.28(+0.82%) |
May 03, 2018 | 34.23 | 34.67 | 33.95 | 34.56 | 3,981,061 | +0.25(+0.74%) |
May 02, 2018 | 34.83 | 34.95 | 34.20 | 34.31 | 5,868,705 | -0.70(-2.00%) |
May 01, 2018 | 34.33 | 35.11 | 33.81 | 35.01 | 7,265,004 | +0.57(+1.66%) |
Apr 30, 2018 | 34.55 | 34.63 | 34.12 | 34.44 | 7,635,418 | -0.14(-0.39%) |
Apr 27, 2018 | 33.75 | 34.68 | 33.36 | 34.57 | 6,874,408 | +0.63(+1.85%) |
Apr 26, 2018 | 33.92 | 34.08 | 33.06 | 33.95 | 9,699,843 | +0.15(+0.43%) |
Apr 25, 2018 | 33.01 | 33.95 | 32.98 | 33.80 | 12,228,870 | +0.92(+2.79%) |
Apr 24, 2018 | 35.01 | 35.34 | 32.54 | 32.88 | 14,415,020 | -2.99(-8.34%) |
Apr 23, 2018 | 35.85 | 35.96 | 35.31 | 35.87 | 6,963,505 | +0.19(+0.54%) |
Apr 20, 2018 | 36.23 | 36.23 | 35.54 | 35.68 | 6,521,395 | -0.46(-1.28%) |
Apr 19, 2018 | 37.47 | 37.50 | 35.93 | 36.15 | 7,920,437 | -1.42(-3.78%) |
Apr 18, 2018 | 37.82 | 37.83 | 37.56 | 37.56 | 3,433,876 | -0.08(-0.22%) |
Apr 17, 2018 | 37.46 | 37.97 | 37.46 | 37.65 | 3,881,105 | +0.44(+1.17%) |
Apr 16, 2018 | 37.37 | 37.55 | 37.07 | 37.21 | 3,344,500 | +0.25(+0.66%) |
Apr 13, 2018 | 37.39 | 37.45 | 36.88 | 36.96 | 2,203,427 | -0.15(-0.42%) |
Apr 12, 2018 | 37.00 | 37.31 | 36.88 | 37.12 | 1,983,557 | +0.30(+0.80%) |
Apr 11, 2018 | 36.67 | 37.00 | 36.54 | 36.82 | 2,691,630 | -0.18(-0.49%) |
Apr 10, 2018 | 36.93 | 37.37 | 36.68 | 37.00 | 3,138,169 | +0.53(+1.44%) |
Apr 09, 2018 | 36.64 | 37.08 | 36.32 | 36.48 | 3,723,978 | +0.03(+0.07%) |
Apr 06, 2018 | 36.81 | 37.02 | 36.03 | 36.45 | 4,044,774 | -0.67(-1.81%) |
Apr 05, 2018 | 37.09 | 37.50 | 36.95 | 37.12 | 4,731,336 | +0.20(+0.54%) |
Apr 04, 2018 | 35.35 | 36.93 | 35.35 | 36.92 | 6,526,343 | +0.99(+2.75%) |
Apr 03, 2018 | 35.49 | 35.97 | 35.30 | 35.93 | 4,197,719 | +0.56(+1.59%) |
Apr 02, 2018 | 36.61 | 36.71 | 34.99 | 35.37 | 3,725,617 | -1.31(-3.56%) |
Mar 29, 2018 | 36.68 | 36.68 | 36.68 | 0 | +0.55(+1.53%) | |
Mar 28, 2018 | 36.82 | 37.00 | 35.90 | 36.12 | 4,396,732 | -0.58(-1.58%) |
Mar 27, 2018 | 37.10 | 37.22 | 36.55 | 36.71 | 4,307,838 | -0.31(-0.83%) |
Mar 26, 2018 | 37.10 | 37.36 | 36.51 | 37.01 | 3,198,976 | +0.51(+1.39%) |
Mar 23, 2018 | 37.29 | 37.67 | 36.37 | 36.51 | 4,043,095 | -0.71(-1.90%) |
Mar 22, 2018 | 37.88 | 38.34 | 37.19 | 37.21 | 3,617,983 | -0.47(-1.25%) |
Mar 21, 2018 | 37.32 | 37.96 | 37.18 | 37.68 | 2,376,940 | +0.48(+1.29%) |
Mar 20, 2018 | 37.30 | 37.49 | 37.07 | 37.20 | 2,544,572 | -0.06(-0.17%) |
Mar 19, 2018 | 37.54 | 37.58 | 36.91 | 37.27 | 2,471,865 | -0.44(-1.15%) |
Mar 16, 2018 | 37.75 | 37.86 | 37.50 | 37.70 | 3,498,058 | -0.04(-0.10%) |
Mar 15, 2018 | 37.78 | 37.91 | 37.59 | 37.74 | 2,909,208 | +0.04(+0.10%) |
Mar 14, 2018 | 38.46 | 38.46 | 37.66 | 37.70 | 2,407,797 | -0.65(-1.70%) |
Mar 13, 2018 | 38.71 | 38.77 | 38.31 | 38.36 | 2,298,335 | -0.16(-0.42%) |
Mar 12, 2018 | 38.74 | 38.92 | 38.46 | 38.52 | 3,403,583 | -0.01(-0.02%) |
Mar 09, 2018 | 37.89 | 38.54 | 37.59 | 38.53 | 2,022,287 | +0.93(+2.48%) |
Mar 08, 2018 | 37.65 | 37.72 | 37.30 | 37.59 | 1,832,004 | +0.16(+0.44%) |
Mar 07, 2018 | 37.59 | 37.43 | 2,510,483 | +0.12(+0.32%) | ||
Mar 06, 2018 | 37.51 | 37.56 | 37.12 | 37.31 | 3,080,080 | -0.02(-0.05%) |
Mar 05, 2018 | 36.51 | 37.45 | 36.47 | 37.33 | 3,335,642 | +0.59(+1.60%) |
Mar 02, 2018 | 36.73 | 36.88 | 36.36 | 36.74 | 5,065,443 | -0.31(-0.83%) |
Mar 01, 2018 | 37.29 | 37.62 | 36.60 | 37.05 | 5,293,751 | -0.24(-0.66%) |
Feb 28, 2018 | 38.03 | 38.07 | 37.19 | 37.29 | 4,881,951 | -0.70(-1.84%) |
Feb 27, 2018 | 38.99 | 39.13 | 37.99 | 37.99 | 3,110,046 | -0.89(-2.29%) |
Feb 26, 2018 | 39.15 | 39.21 | 38.44 | 38.88 | 3,248,275 | -0.14(-0.35%) |
Feb 23, 2018 | 38.90 | 39.06 | 38.57 | 39.02 | 2,641,513 | +0.40(+1.03%) |
Feb 22, 2018 | 38.62 | 2,502,704 | +0.16(+0.42%) | |||
Feb 21, 2018 | 38.55 | 39.36 | 38.43 | 38.46 | 4,172,868 | -0.11(-0.28%) |
Feb 20, 2018 | 39.05 | 39.09 | 38.39 | 38.56 | 2,190,401 | -0.63(-1.60%) |
Feb 16, 2018 | 39.19 | 39.19 | 39.19 | 0 | +0.34(+0.89%) | |
Feb 15, 2018 | 39.41 | 39.41 | 38.61 | 38.85 | 3,146,669 | -0.10(-0.26%) |
Feb 14, 2018 | 38.37 | 39.07 | 38.27 | 38.95 | 3,189,178 | +0.16(+0.42%) |
Feb 13, 2018 | 38.94 | 39.05 | 38.38 | 38.78 | 4,577,968 | -0.33(-0.83%) |
Feb 12, 2018 | 38.47 | 39.43 | 38.39 | 39.11 | 5,491,937 | +0.90(+2.35%) |
Feb 09, 2018 | 37.52 | 38.61 | 36.56 | 38.21 | 6,604,831 | +1.30(+3.51%) |
Feb 08, 2018 | 38.00 | 39.67 | 37.39 | 36.91 | 7,319,292 | -1.80(-4.66%) |
Feb 07, 2018 | 38.22 | 39.28 | 38.16 | 38.72 | 5,014,282 | +0.32(+0.83%) |
Feb 06, 2018 | 36.71 | 38.66 | 36.43 | 38.40 | 4,956,597 | +0.60(+1.58%) |
Feb 05, 2018 | 38.71 | 38.88 | 37.21 | 37.80 | 4,887,579 | -1.11(-2.84%) |
Feb 02, 2018 | 39.67 | 39.70 | 38.79 | 38.91 | 4,347,251 | -1.06(-2.65%) |
Feb 01, 2018 | 40.25 | 40.58 | 39.81 | 39.97 | 2,394,875 | -0.54(-1.32%) |
Jan 31, 2018 | 40.65 | 40.89 | 40.42 | 40.51 | 4,016,725 | +0.13(+0.31%) |
Jan 30, 2018 | 40.25 | 40.60 | 39.95 | 40.38 | 2,971,242 | -0.11(-0.27%) |
Jan 29, 2018 | 40.97 | 40.99 | 40.43 | 40.49 | 2,903,170 | -0.63(-1.52%) |
Jan 26, 2018 | 41.40 | 41.42 | 41.05 | 41.11 | 3,783,087 | -0.09(-0.22%) |
Jan 25, 2018 | 41.75 | 41.87 | 41.05 | 41.20 | 3,435,602 | -0.44(-1.05%) |
Jan 24, 2018 | 41.58 | 41.82 | 41.39 | 41.64 | 2,354,198 | +0.41(+0.99%) |
Jan 23, 2018 | 41.20 | 41.39 | 40.98 | 41.23 | 3,863,969 | -0.37(-0.89%) |
Jan 22, 2018 | 41.91 | 41.42 | 41.60 | 2,537,050 | -0.03(-0.07%) | |
Jan 19, 2018 | 42.11 | 42.11 | 41.48 | 41.63 | 3,060,005 | -0.34(-0.80%) |
Jan 18, 2018 | 41.54 | 42.12 | 41.47 | 41.97 | 2,870,411 | +0.40(+0.96%) |
Jan 17, 2018 | 41.31 | 41.67 | 40.95 | 41.57 | 2,634,778 | +0.54(+1.30%) |
Jan 16, 2018 | 41.84 | 41.87 | 40.83 | 41.03 | 3,364,816 | -0.47(-1.14%) |
Jan 12, 2018 | 41.50 | 41.50 | 41.50 | 0 | +0.03(+0.07%) | |
Jan 11, 2018 | 40.63 | 41.49 | 40.38 | 41.48 | 3,455,280 | +1.02(+2.52%) |
Jan 10, 2018 | 40.44 | 40.46 | 2,350,924 | -0.65(-1.58%) | ||
Jan 09, 2018 | 40.45 | 41.21 | 40.45 | 41.11 | 3,773,042 | +0.69(+1.70%) |
Jan 08, 2018 | 40.27 | 41.22 | 40.27 | 40.42 | 3,628,687 | +0.19(+0.47%) |
Jan 05, 2018 | 40.12 | 40.26 | 39.79 | 40.23 | 3,211,417 | +0.37(+0.93%) |
Jan 04, 2018 | 40.02 | 40.14 | 39.70 | 39.86 | 2,047,306 | +0.05(+0.11%) |
Jan 03, 2018 | 39.32 | 39.87 | 39.22 | 39.81 | 4,996,005 | +0.17(+0.43%) |
Jan 02, 2018 | 39.86 | 40.07 | 39.45 | 39.64 | 1,755,111 | -0.12(-0.30%) |
Dec 29, 2017 | 39.76 | 39.76 | 39.76 | 0 | -0.16(-0.41%) | |
Dec 28, 2017 | 39.79 | 39.94 | 39.60 | 39.92 | 2,078,949 | +0.22(+0.55%) |
Dec 27, 2017 | 39.92 | 39.92 | 39.62 | 39.70 | 1,850,967 | -0.13(-0.32%) |
Dec 26, 2017 | 39.70 | 40.02 | 39.68 | 39.83 | 985,640 | +0.17(+0.43%) |
Dec 22, 2017 | 40.14 | 40.17 | 39.61 | 39.66 | 2,491,650 | -0.37(-0.93%) |
Dec 21, 2017 | 39.76 | 40.21 | 39.55 | 40.03 | 2,491,135 | +0.52(+1.31%) |
Dec 20, 2017 | 39.09 | 39.61 | 38.93 | 39.51 | 3,140,080 | +0.61(+1.56%) |
Dec 19, 2017 | 39.03 | 39.28 | 38.81 | 38.91 | 3,794,743 | +0.00(+0.00%) |
Dec 18, 2017 | 38.52 | 38.95 | 38.46 | 38.91 | 2,553,517 | +0.62(+1.63%) |
Dec 15, 2017 | 38.12 | 38.41 | 37.94 | 38.28 | 3,323,179 | +0.42(+1.10%) |
Dec 14, 2017 | 38.13 | 38.23 | 37.76 | 37.87 | 3,578,536 | -0.15(-0.40%) |
Dec 13, 2017 | 38.17 | 38.30 | 38.02 | 38.02 | 2,932,374 | -0.15(-0.40%) |
Dec 12, 2017 | 38.18 | 38.60 | 38.15 | 38.18 | 2,769,943 | -0.21(-0.54%) |
Dec 11, 2017 | 38.69 | 38.69 | 38.24 | 38.38 | 1,933,680 | -0.27(-0.70%) |
Dec 08, 2017 | 38.51 | 38.66 | 38.24 | 38.66 | 4,253,202 | +0.37(+0.97%) |
Dec 07, 2017 | 38.14 | 38.59 | 38.14 | 38.28 | 3,101,057 | +0.14(+0.38%) |
Dec 06, 2017 | 38.22 | 38.95 | 38.11 | 38.14 | 3,363,964 | -0.75(-1.93%) |
Dec 05, 2017 | 39.23 | 39.61 | 38.84 | 38.89 | 3,252,096 | -0.29(-0.74%) |
Dec 04, 2017 | 38.93 | 39.62 | 38.76 | 39.18 | 4,277,489 | +0.72(+1.88%) |
Dec 01, 2017 | 38.82 | 39.07 | 38.27 | 38.46 | 4,676,226 | -0.37(-0.96%) |
Nov 30, 2017 | 38.13 | 38.99 | 38.13 | 38.83 | 4,952,059 | +0.80(+2.09%) |
Nov 29, 2017 | 37.13 | 38.08 | 37.08 | 38.03 | 3,199,522 | +1.00(+2.69%) |
Nov 28, 2017 | 36.32 | 37.11 | 36.27 | 37.04 | 3,672,109 | +0.79(+2.17%) |
Nov 27, 2017 | 35.83 | 36.29 | 35.83 | 36.25 | 1,880,855 | +0.43(+1.21%) |
Nov 24, 2017 | 36.33 | 36.40 | 35.79 | 35.81 | 1,085,122 | -0.33(-0.90%) |
Nov 22, 2017 | 36.20 | 36.35 | 36.09 | 36.14 | 1,098,214 | -0.06(-0.17%) |
Nov 21, 2017 | 36.15 | 36.27 | 35.97 | 36.20 | 2,011,336 | +0.15(+0.43%) |
Nov 20, 2017 | 35.75 | 36.21 | 35.58 | 36.05 | 2,044,462 | +0.43(+1.22%) |
Nov 17, 2017 | 35.28 | 35.85 | 35.17 | 35.61 | 1,541,438 | +0.20(+0.56%) |
Nov 16, 2017 | 35.32 | 35.91 | 35.24 | 35.42 | 2,353,121 | +0.30(+0.85%) |
Nov 15, 2017 | 35.09 | 35.36 | 34.85 | 35.12 | 2,327,888 | -0.21(-0.59%) |
Nov 14, 2017 | 34.95 | 35.39 | 34.94 | 35.33 | 1,840,506 | +0.14(+0.39%) |
Nov 13, 2017 | 34.82 | 35.30 | 34.82 | 35.19 | 2,253,469 | +0.25(+0.73%) |
Nov 10, 2017 | 34.83 | 35.07 | 34.78 | 34.94 | 2,252,767 | -0.01(-0.03%) |
Nov 09, 2017 | 35.14 | 35.29 | 34.69 | 34.95 | 1,776,390 | -0.46(-1.30%) |
Nov 08, 2017 | 35.28 | 35.55 | 34.92 | 35.41 | 3,752,968 | +0.05(+0.13%) |
Nov 07, 2017 | 35.50 | 35.77 | 35.26 | 35.36 | 1,801,427 | -0.13(-0.36%) |
Nov 06, 2017 | 35.21 | 35.53 | 35.12 | 35.49 | 1,549,680 | +0.18(+0.51%) |
Nov 03, 2017 | 35.21 | 35.75 | 35.20 | 35.31 | 2,355,985 | +0.12(+0.33%) |
Nov 02, 2017 | 35.59 | 35.77 | 34.85 | 35.19 | 3,512,741 | -0.43(-1.22%) |
Nov 01, 2017 | 36.21 | 36.21 | 35.39 | 35.62 | 2,194,083 | -0.41(-1.13%) |
Oct 31, 2017 | 35.78 | 36.14 | 35.74 | 36.03 | 2,965,501 | +0.30(+0.84%) |
Oct 30, 2017 | 36.23 | 36.47 | 35.70 | 35.73 | 2,064,696 | -0.61(-1.67%) |
Oct 27, 2017 | 36.25 | 36.47 | 35.93 | 36.34 | 2,661,757 | +0.05(+0.12%) |
Oct 26, 2017 | 36.16 | 36.47 | 36.12 | 36.29 | 3,582,518 | +0.40(+1.11%) |
Oct 25, 2017 | 36.11 | 36.64 | 35.38 | 35.90 | 4,656,996 | -1.05(-2.84%) |
Oct 24, 2017 | 36.03 | 37.19 | 35.71 | 36.94 | 5,502,058 | +0.65(+1.80%) |
Oct 23, 2017 | 36.28 | 36.88 | 36.23 | 36.29 | 4,918,050 | +0.02(+0.05%) |
Oct 20, 2017 | 35.47 | 36.29 | 35.44 | 36.28 | 3,572,385 | +0.93(+2.64%) |
Oct 19, 2017 | 34.92 | 35.42 | 34.76 | 35.34 | 2,860,096 | +0.36(+1.03%) |
Oct 18, 2017 | 35.26 | 35.38 | 34.96 | 34.98 | 1,715,635 | -0.22(-0.62%) |
Oct 17, 2017 | 35.24 | 35.41 | 35.14 | 35.20 | 1,710,500 | -0.05(-0.15%) |
Oct 16, 2017 | 35.28 | 35.37 | 35.03 | 35.25 | 1,304,211 | +0.04(+0.10%) |
Oct 13, 2017 | 35.42 | 35.47 | 35.10 | 35.22 | 2,316,800 | -0.11(-0.31%) |
Oct 12, 2017 | 35.12 | 35.36 | 35.04 | 35.33 | 2,632,275 | +0.17(+0.48%) |
Oct 11, 2017 | 35.08 | 35.18 | 34.93 | 35.16 | 2,368,282 | +0.19(+0.54%) |
Oct 10, 2017 | 35.15 | 35.23 | 34.91 | 34.97 | 2,001,740 | -0.17(-0.49%) |
Oct 09, 2017 | 35.40 | 35.47 | 35.09 | 35.14 | 2,659,855 | -0.26(-0.74%) |
Oct 06, 2017 | 35.09 | 35.42 | 35.01 | 35.40 | 1,945,511 | +0.23(+0.64%) |
Oct 05, 2017 | 35.45 | 35.50 | 35.11 | 35.18 | 2,413,938 | -0.24(-0.69%) |
Oct 04, 2017 | 35.45 | 35.54 | 35.16 | 35.42 | 2,141,624 | +0.04(+0.10%) |
Oct 03, 2017 | 35.61 | 35.65 | 35.03 | 35.38 | 2,672,529 | -0.34(-0.96%) |
Oct 02, 2017 | 35.18 | 35.75 | 35.18 | 35.73 | 2,540,787 | +0.52(+1.49%) |
Sep 29, 2017 | 34.97 | 35.30 | 34.97 | 35.20 | 1,778,537 | +0.21(+0.59%) |
Sep 28, 2017 | 34.72 | 35.10 | 34.63 | 35.00 | 1,517,944 | +0.19(+0.54%) |
Sep 27, 2017 | 34.69 | 34.95 | 34.51 | 34.81 | 1,827,953 | +0.15(+0.44%) |
Sep 26, 2017 | 34.52 | 34.73 | 34.47 | 34.65 | 1,848,748 | +0.17(+0.50%) |
Sep 25, 2017 | 34.35 | 34.56 | 34.23 | 34.48 | 1,832,388 | +0.11(+0.32%) |
Sep 22, 2017 | 33.96 | 34.49 | 33.96 | 34.37 | 1,896,526 | +0.33(+0.98%) |
Sep 21, 2017 | 33.88 | 34.07 | 33.65 | 34.04 | 1,479,716 | +0.18(+0.53%) |
Sep 20, 2017 | 33.70 | 33.91 | 33.52 | 33.86 | 3,936,162 | +0.12(+0.35%) |
Sep 19, 2017 | 33.65 | 33.82 | 33.61 | 33.74 | 2,420,479 | +0.13(+0.38%) |
Sep 18, 2017 | 33.74 | 33.91 | 33.56 | 33.61 | 2,216,552 | -0.05(-0.16%) |
Sep 15, 2017 | 33.63 | 33.84 | 33.51 | 33.67 | 2,414,433 | -0.06(-0.19%) |
Sep 14, 2017 | 33.72 | 33.80 | 33.37 | 33.73 | 1,888,936 | -0.12(-0.35%) |
Sep 13, 2017 | 34.39 | 34.39 | 33.81 | 33.85 | 2,315,259 | -0.54(-1.57%) |
Sep 12, 2017 | 34.06 | 34.45 | 33.96 | 34.39 | 1,751,574 | +0.42(+1.25%) |
Sep 11, 2017 | 33.97 | 34.07 | 33.43 | 33.97 | 2,772,075 | +0.06(+0.19%) |
Sep 08, 2017 | 33.42 | 33.95 | 33.33 | 33.90 | 2,573,504 | +0.51(+1.54%) |
Sep 07, 2017 | 33.34 | 33.43 | 33.05 | 33.39 | 1,978,934 | +0.18(+0.54%) |
Sep 06, 2017 | 33.32 | 33.44 | 33.10 | 33.21 | 2,003,274 | +0.14(+0.41%) |
Sep 05, 2017 | 33.42 | 33.45 | 32.87 | 33.07 | 1,845,957 | -0.37(-1.11%) |