Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.69 | 37.69 | 37.69 | 0 | -0.04(-0.12%) | |
Aug 30, 2018 | 37.98 | 37.98 | 37.66 | 37.74 | 49,989 | -0.36(-0.96%) |
Aug 29, 2018 | 38.06 | 38.18 | 38.02 | 38.10 | 38,831 | +0.03(+0.07%) |
Aug 28, 2018 | 38.30 | 38.30 | 38.04 | 38.08 | 60,880 | -0.16(-0.41%) |
Aug 27, 2018 | 38.17 | 38.27 | 38.09 | 38.23 | 47,563 | +0.18(+0.48%) |
Aug 24, 2018 | 38.01 | 38.09 | 37.90 | 38.05 | 41,655 | +0.04(+0.10%) |
Aug 23, 2018 | 38.11 | 38.11 | 37.98 | 38.01 | 21,742 | -0.14(-0.37%) |
Aug 22, 2018 | 38.37 | 38.37 | 38.12 | 38.15 | 113,177 | -0.28(-0.73%) |
Aug 21, 2018 | 38.55 | 38.56 | 38.33 | 38.43 | 48,844 | -0.08(-0.21%) |
Aug 20, 2018 | 38.40 | 38.54 | 38.40 | 38.51 | 44,060 | +0.18(+0.47%) |
Aug 17, 2018 | 38.11 | 38.40 | 38.10 | 38.33 | 39,131 | +0.16(+0.41%) |
Aug 16, 2018 | 38.08 | 38.31 | 38.06 | 38.18 | 34,927 | +0.28(+0.74%) |
Aug 15, 2018 | 37.84 | 37.93 | 37.65 | 37.90 | 69,870 | -0.07(-0.18%) |
Aug 14, 2018 | 37.84 | 38.04 | 37.81 | 37.97 | 46,408 | +0.17(+0.46%) |
Aug 13, 2018 | 37.98 | 37.98 | 37.67 | 37.79 | 36,745 | -0.19(-0.50%) |
Aug 10, 2018 | 38.06 | 38.10 | 37.92 | 37.98 | 31,557 | -0.22(-0.57%) |
Aug 09, 2018 | 38.24 | 38.32 | 38.20 | 38.20 | 28,635 | -0.06(-0.15%) |
Aug 08, 2018 | 38.46 | 38.46 | 38.26 | 38.26 | 34,735 | -0.23(-0.61%) |
Aug 07, 2018 | 38.54 | 38.54 | 38.33 | 38.50 | 41,497 | -0.04(-0.11%) |
Aug 06, 2018 | 38.57 | 38.67 | 38.53 | 38.54 | 25,826 | -0.06(-0.15%) |
Aug 03, 2018 | 38.23 | 38.64 | 38.23 | 38.60 | 41,971 | +0.40(+1.05%) |
Aug 02, 2018 | 37.74 | 38.20 | 37.74 | 38.19 | 80,660 | +0.48(+1.27%) |
Aug 01, 2018 | 37.94 | 37.94 | 37.67 | 37.72 | 69,154 | -0.39(-1.02%) |
Jul 31, 2018 | 37.88 | 38.11 | 37.80 | 38.11 | 980,213 | +0.33(+0.88%) |
Jul 30, 2018 | 37.88 | 37.90 | 37.73 | 37.77 | 50,927 | -0.16(-0.41%) |
Jul 27, 2018 | 37.95 | 38.10 | 37.83 | 37.93 | 62,483 | -0.11(-0.30%) |
Jul 26, 2018 | 38.06 | 38.28 | 38.04 | 38.04 | 31,159 | +0.03(+0.07%) |
Jul 25, 2018 | 37.76 | 38.06 | 37.68 | 38.01 | 43,817 | +0.19(+0.50%) |
Jul 24, 2018 | 37.81 | 37.96 | 37.76 | 37.82 | 47,184 | -0.12(-0.31%) |
Jul 23, 2018 | 38.11 | 38.11 | 37.88 | 37.94 | 11,732 | -0.23(-0.61%) |
Jul 20, 2018 | 38.02 | 38.21 | 38.02 | 38.17 | 25,716 | +0.07(+0.17%) |
Jul 19, 2018 | 37.90 | 38.21 | 37.79 | 38.11 | 148,565 | -0.03(-0.08%) |
Jul 18, 2018 | 38.27 | 38.34 | 38.03 | 38.14 | 1,672,699 | -0.19(-0.50%) |
Jul 17, 2018 | 37.93 | 38.35 | 37.93 | 38.33 | 98,228 | +0.38(+1.01%) |
Jul 16, 2018 | 38.09 | 38.09 | 37.91 | 37.95 | 29,815 | -0.19(-0.49%) |
Jul 13, 2018 | 38.02 | 38.16 | 38.02 | 38.13 | 25,021 | +0.10(+0.27%) |
Jul 12, 2018 | 38.14 | 38.15 | 37.93 | 38.03 | 45,552 | +0.00(+0.00%) |
Jul 11, 2018 | 38.05 | 38.09 | 37.92 | 38.03 | 59,930 | -0.16(-0.42%) |
Jul 10, 2018 | 37.99 | 38.20 | 37.90 | 38.19 | 56,878 | +0.37(+0.98%) |
Jul 09, 2018 | 37.90 | 37.95 | 37.78 | 37.82 | 69,192 | -0.02(-0.06%) |
Jul 06, 2018 | 37.74 | 37.99 | 37.66 | 37.84 | 65,415 | +0.11(+0.30%) |
Jul 05, 2018 | 37.40 | 37.73 | 37.38 | 37.73 | 78,066 | +0.53(+1.42%) |
Jul 03, 2018 | 37.20 | 37.20 | 37.20 | 0 | -0.15(-0.39%) | |
Jul 02, 2018 | 37.35 | 37.41 | 37.08 | 37.34 | 113,864 | -0.13(-0.36%) |
Jun 29, 2018 | 37.61 | 37.74 | 37.48 | 37.48 | 192,442 | +0.09(+0.25%) |
Jun 28, 2018 | 37.18 | 37.42 | 37.18 | 37.39 | 48,702 | +0.22(+0.59%) |
Jun 27, 2018 | 37.38 | 37.60 | 37.15 | 37.17 | 72,853 | -0.24(-0.65%) |
Jun 26, 2018 | 37.53 | 37.53 | 37.40 | 37.41 | 34,050 | -0.18(-0.48%) |
Jun 25, 2018 | 37.51 | 37.63 | 37.38 | 37.59 | 63,942 | -0.09(-0.25%) |
Jun 22, 2018 | 37.68 | 37.76 | 37.61 | 37.69 | 30,611 | +0.14(+0.37%) |
Jun 21, 2018 | 37.83 | 37.83 | 37.49 | 37.55 | 34,068 | -0.21(-0.56%) |
Jun 20, 2018 | 37.84 | 37.84 | 37.63 | 37.76 | 49,910 | +0.03(+0.08%) |
Jun 19, 2018 | 37.77 | 37.54 | 37.73 | 54,791 | -0.09(-0.23%) | |
Jun 18, 2018 | 38.02 | 38.02 | 37.68 | 37.81 | 51,134 | -0.35(-0.92%) |
Jun 15, 2018 | 38.18 | 37.78 | 38.17 | 104,423 | +0.38(+1.01%) | |
Jun 14, 2018 | 37.74 | 37.82 | 37.68 | 37.78 | 77,405 | +0.12(+0.33%) |
Jun 13, 2018 | 37.89 | 37.89 | 37.57 | 37.66 | 1,047,381 | -0.19(-0.49%) |
Jun 12, 2018 | 37.78 | 37.89 | 37.67 | 37.85 | 45,032 | +0.13(+0.34%) |
Jun 11, 2018 | 37.47 | 37.77 | 37.47 | 37.72 | 78,003 | +0.29(+0.77%) |
Jun 08, 2018 | 36.98 | 37.44 | 36.98 | 37.43 | 48,816 | +0.46(+1.23%) |
Jun 07, 2018 | 36.77 | 37.15 | 36.77 | 36.97 | 70,728 | +0.15(+0.39%) |
Jun 06, 2018 | 36.83 | 36.83 | 58,242 | +0.23(+0.62%) | ||
Jun 05, 2018 | 36.65 | 36.65 | 36.48 | 36.60 | 40,771 | -0.04(-0.11%) |
Jun 04, 2018 | 36.58 | 36.66 | 36.51 | 36.64 | 86,380 | +0.28(+0.77%) |
Jun 01, 2018 | 36.34 | 36.46 | 36.25 | 36.36 | 58,995 | +0.18(+0.49%) |
May 31, 2018 | 36.54 | 36.54 | 36.07 | 36.19 | 201,745 | -0.36(-0.98%) |
May 30, 2018 | 36.28 | 36.60 | 36.21 | 36.54 | 367,135 | +0.38(+1.06%) |
May 29, 2018 | 36.15 | 36.30 | 36.02 | 36.16 | 85,168 | -0.18(-0.49%) |
May 25, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.07(+0.18%) | |
May 24, 2018 | 36.22 | 36.31 | 36.10 | 36.27 | 116,346 | -0.01(-0.02%) |
May 23, 2018 | 36.07 | 36.30 | 36.07 | 36.28 | 79,341 | +0.16(+0.44%) |
May 22, 2018 | 36.34 | 36.42 | 36.09 | 36.12 | 38,013 | -0.11(-0.31%) |
May 21, 2018 | 36.23 | 36.35 | 36.22 | 36.23 | 321,233 | +0.16(+0.45%) |
May 18, 2018 | 36.14 | 36.14 | 35.92 | 36.07 | 531,605 | -0.12(-0.33%) |
May 17, 2018 | 36.05 | 36.22 | 36.05 | 36.19 | 31,338 | +0.19(+0.52%) |
May 16, 2018 | 35.77 | 36.07 | 35.77 | 36.01 | 30,728 | +0.29(+0.80%) |
May 15, 2018 | 35.69 | 35.81 | 35.56 | 35.72 | 66,755 | -0.17(-0.48%) |
May 14, 2018 | 36.07 | 36.07 | 35.85 | 35.89 | 60,868 | -0.08(-0.23%) |
May 11, 2018 | 36.10 | 36.19 | 35.91 | 35.98 | 180,649 | -0.07(-0.19%) |
May 10, 2018 | 35.89 | 36.13 | 35.86 | 36.04 | 66,910 | +0.29(+0.81%) |
May 09, 2018 | 35.67 | 35.83 | 35.58 | 35.75 | 96,063 | +0.14(+0.39%) |
May 08, 2018 | 35.74 | 35.74 | 35.49 | 35.61 | 166,376 | -0.19(-0.52%) |
May 07, 2018 | 35.91 | 35.92 | 35.72 | 35.80 | 971,101 | -0.02(-0.04%) |
May 04, 2018 | 35.25 | 35.93 | 35.24 | 35.82 | 60,191 | +0.51(+1.45%) |
May 03, 2018 | 35.33 | 35.40 | 35.11 | 35.30 | 164,004 | -0.08(-0.23%) |
May 02, 2018 | 35.80 | 35.83 | 35.33 | 35.39 | 78,642 | -0.45(-1.26%) |
May 01, 2018 | 35.88 | 35.89 | 35.58 | 35.84 | 92,754 | -0.22(-0.61%) |
Apr 30, 2018 | 36.45 | 36.53 | 36.04 | 36.06 | 217,878 | -0.33(-0.90%) |
Apr 27, 2018 | 36.21 | 36.50 | 36.21 | 36.39 | 348,497 | +0.14(+0.39%) |
Apr 26, 2018 | 36.07 | 36.31 | 35.93 | 36.25 | 65,088 | +0.30(+0.85%) |
Apr 25, 2018 | 35.89 | 36.05 | 35.85 | 35.94 | 392,666 | -0.06(-0.17%) |
Apr 24, 2018 | 36.38 | 36.38 | 35.78 | 36.00 | 68,336 | -0.29(-0.79%) |
Apr 23, 2018 | 36.28 | 36.35 | 36.15 | 36.29 | 82,457 | +0.03(+0.08%) |
Apr 20, 2018 | 36.82 | 36.82 | 36.22 | 36.26 | 97,628 | -0.61(-1.66%) |
Apr 19, 2018 | 37.54 | 37.54 | 36.72 | 36.88 | 111,617 | -1.10(-2.90%) |
Apr 18, 2018 | 38.25 | 38.27 | 37.95 | 37.98 | 31,038 | -0.29(-0.77%) |
Apr 17, 2018 | 38.27 | 38.39 | 38.18 | 38.27 | 35,814 | +0.11(+0.28%) |
Apr 16, 2018 | 38.01 | 38.27 | 37.95 | 38.16 | 36,624 | +0.27(+0.70%) |
Apr 13, 2018 | 37.99 | 37.99 | 37.81 | 37.90 | 29,143 | +0.08(+0.20%) |
Apr 12, 2018 | 38.01 | 38.05 | 37.80 | 37.82 | 47,569 | -0.04(-0.11%) |
Apr 11, 2018 | 37.91 | 38.01 | 37.83 | 37.86 | 39,816 | -0.13(-0.33%) |
Apr 10, 2018 | 38.02 | 38.11 | 37.77 | 37.99 | 67,128 | +0.31(+0.83%) |
Apr 09, 2018 | 37.91 | 38.09 | 37.68 | 37.68 | 303,442 | -0.05(-0.13%) |
Apr 06, 2018 | 38.06 | 38.25 | 37.50 | 37.72 | 85,668 | -0.51(-1.34%) |
Apr 05, 2018 | 38.07 | 38.32 | 38.04 | 38.24 | 27,533 | +0.28(+0.72%) |
Apr 04, 2018 | 36.88 | 38.02 | 36.88 | 37.96 | 54,810 | +0.68(+1.81%) |
Apr 03, 2018 | 36.90 | 37.37 | 36.82 | 37.28 | 90,157 | +0.62(+1.69%) |
Apr 02, 2018 | 37.45 | 37.45 | 36.46 | 36.66 | 213,557 | -0.93(-2.46%) |
Mar 29, 2018 | 37.59 | 37.59 | 37.59 | 0 | +0.42(+1.12%) | |
Mar 28, 2018 | 36.94 | 37.32 | 36.94 | 37.17 | 89,742 | +0.24(+0.64%) |
Mar 27, 2018 | 37.14 | 37.38 | 36.76 | 36.94 | 114,903 | -0.13(-0.36%) |
Mar 26, 2018 | 36.89 | 37.07 | 36.67 | 37.07 | 42,793 | +0.58(+1.59%) |
Mar 23, 2018 | 37.12 | 37.26 | 36.47 | 36.49 | 131,254 | -0.53(-1.43%) |
Mar 22, 2018 | 37.35 | 37.53 | 36.99 | 37.02 | 69,573 | -0.68(-1.79%) |
Mar 21, 2018 | 37.85 | 37.99 | 37.57 | 37.69 | 61,288 | -0.27(-0.71%) |
Mar 20, 2018 | 38.11 | 38.23 | 37.92 | 37.97 | 34,864 | -0.14(-0.37%) |
Mar 19, 2018 | 38.36 | 38.40 | 37.90 | 38.11 | 265,856 | -0.33(-0.87%) |
Mar 16, 2018 | 38.50 | 38.59 | 38.44 | 38.44 | 39,174 | +0.00(+0.00%) |
Mar 15, 2018 | 38.66 | 38.70 | 38.39 | 38.44 | 226,394 | -0.22(-0.57%) |
Mar 14, 2018 | 39.03 | 39.07 | 38.63 | 38.66 | 45,153 | -0.38(-0.97%) |
Mar 13, 2018 | 39.22 | 39.31 | 39.04 | 39.04 | 41,423 | -0.09(-0.24%) |
Mar 12, 2018 | 39.15 | 39.32 | 39.03 | 39.13 | 23,134 | +0.06(+0.15%) |
Mar 09, 2018 | 38.85 | 39.08 | 38.85 | 39.08 | 30,260 | +0.23(+0.60%) |
Mar 08, 2018 | 38.53 | 38.84 | 38.53 | 38.84 | 46,861 | +0.40(+1.05%) |
Mar 07, 2018 | 38.46 | 38.24 | 38.44 | 26,017 | -0.23(-0.60%) | |
Mar 06, 2018 | 38.61 | 38.67 | 38.37 | 38.67 | 54,294 | +0.13(+0.33%) |
Mar 05, 2018 | 38.06 | 38.55 | 38.06 | 38.55 | 147,691 | +0.30(+0.78%) |
Mar 02, 2018 | 37.64 | 38.28 | 37.64 | 38.25 | 280,043 | +0.38(+0.99%) |
Mar 01, 2018 | 38.16 | 38.34 | 37.62 | 37.87 | 132,931 | -0.26(-0.67%) |
Feb 28, 2018 | 38.74 | 38.74 | 38.13 | 38.13 | 50,381 | -0.55(-1.43%) |
Feb 27, 2018 | 39.22 | 39.26 | 38.68 | 38.68 | 31,217 | -0.53(-1.36%) |
Feb 26, 2018 | 39.01 | 39.24 | 38.90 | 39.21 | 239,908 | +0.35(+0.90%) |
Feb 23, 2018 | 38.56 | 38.86 | 38.56 | 38.86 | 18,853 | +0.37(+0.96%) |
Feb 22, 2018 | 38.43 | 38.49 | 39,760 | +0.07(+0.18%) | ||
Feb 21, 2018 | 38.75 | 39.01 | 38.42 | 38.42 | 40,951 | -0.31(-0.79%) |
Feb 20, 2018 | 39.00 | 39.00 | 38.68 | 38.73 | 40,089 | -0.50(-1.28%) |
Feb 16, 2018 | 39.23 | 39.23 | 39.23 | 0 | -0.03(-0.07%) | |
Feb 15, 2018 | 38.94 | 39.26 | 38.75 | 39.26 | 434,946 | +0.49(+1.26%) |
Feb 14, 2018 | 38.38 | 38.81 | 38.25 | 38.77 | 68,965 | +0.16(+0.41%) |
Feb 13, 2018 | 38.43 | 38.65 | 38.37 | 38.61 | 44,839 | +0.03(+0.07%) |
Feb 12, 2018 | 38.32 | 38.76 | 38.26 | 38.59 | 123,178 | +0.52(+1.38%) |
Feb 09, 2018 | 38.15 | 38.30 | 37.22 | 38.06 | 189,039 | +0.16(+0.42%) |
Feb 08, 2018 | 38.99 | 38.99 | 37.91 | 37.91 | 109,920 | -1.08(-2.76%) |
Feb 07, 2018 | 38.94 | 39.56 | 38.93 | 38.98 | 87,949 | -0.01(-0.02%) |
Feb 06, 2018 | 37.82 | 39.04 | 37.57 | 38.99 | 241,413 | +0.03(+0.09%) |
Feb 05, 2018 | 39.62 | 39.75 | 38.53 | 38.96 | 97,664 | -0.81(-2.03%) |
Feb 02, 2018 | 40.49 | 40.49 | 39.76 | 39.76 | 83,009 | -0.75(-1.86%) |
Feb 01, 2018 | 40.53 | 40.70 | 40.45 | 40.52 | 210,066 | -0.23(-0.57%) |
Jan 31, 2018 | 40.90 | 40.90 | 40.58 | 40.75 | 282,505 | +0.06(+0.16%) |
Jan 30, 2018 | 40.65 | 40.83 | 40.65 | 40.69 | 49,611 | -0.15(-0.36%) |
Jan 29, 2018 | 41.15 | 41.15 | 40.83 | 40.83 | 65,816 | -0.30(-0.73%) |
Jan 26, 2018 | 40.91 | 41.14 | 40.91 | 41.13 | 49,599 | +0.22(+0.55%) |
Jan 25, 2018 | 41.25 | 41.25 | 40.80 | 40.91 | 75,065 | -0.32(-0.77%) |
Jan 24, 2018 | 41.25 | 41.32 | 41.17 | 41.23 | 48,914 | +0.03(+0.08%) |
Jan 23, 2018 | 41.17 | 41.21 | 41.09 | 41.19 | 30,229 | -0.01(-0.02%) |
Jan 22, 2018 | 41.00 | 41.20 | 41.00 | 41.20 | 19,978 | +0.15(+0.38%) |
Jan 19, 2018 | 40.64 | 41.05 | 40.64 | 41.05 | 64,548 | +0.53(+1.32%) |
Jan 18, 2018 | 40.65 | 40.65 | 40.47 | 40.51 | 69,989 | -0.15(-0.38%) |
Jan 17, 2018 | 40.35 | 40.82 | 40.35 | 40.67 | 54,260 | +0.40(+0.98%) |
Jan 16, 2018 | 40.47 | 40.60 | 40.23 | 40.27 | 94,714 | -0.05(-0.13%) |
Jan 12, 2018 | 40.32 | 40.32 | 40.32 | 0 | +0.03(+0.08%) | |
Jan 11, 2018 | 40.31 | 40.33 | 40.24 | 40.29 | 84,302 | +0.08(+0.19%) |
Jan 10, 2018 | 40.34 | 40.34 | 40.09 | 40.21 | 149,332 | -0.22(-0.54%) |
Jan 09, 2018 | 40.51 | 40.57 | 40.43 | 40.43 | 33,419 | -0.05(-0.13%) |
Jan 08, 2018 | 40.29 | 40.52 | 40.29 | 40.48 | 77,793 | +0.18(+0.44%) |
Jan 05, 2018 | 40.21 | 40.32 | 40.17 | 40.31 | 85,167 | +0.15(+0.37%) |
Jan 04, 2018 | 40.01 | 40.25 | 40.01 | 40.16 | 59,168 | +0.20(+0.50%) |
Jan 03, 2018 | 39.98 | 40.04 | 39.92 | 39.96 | 31,854 | +0.02(+0.05%) |
Jan 02, 2018 | 40.06 | 40.06 | 39.91 | 39.94 | 85,835 | -0.06(-0.14%) |
Dec 29, 2017 | 39.99 | 39.99 | 39.99 | 0 | -0.05(-0.13%) | |
Dec 28, 2017 | 40.09 | 40.09 | 39.96 | 40.05 | 39,826 | +0.02(+0.05%) |
Dec 27, 2017 | 40.12 | 40.18 | 40.03 | 40.03 | 20,510 | -0.06(-0.15%) |
Dec 26, 2017 | 40.00 | 40.14 | 40.00 | 40.09 | 82,949 | +0.04(+0.10%) |
Dec 22, 2017 | 40.02 | 40.10 | 40.02 | 40.05 | 44,906 | -0.03(-0.09%) |
Dec 21, 2017 | 40.07 | 40.19 | 40.04 | 40.08 | 87,879 | +0.05(+0.12%) |
Dec 20, 2017 | 40.16 | 40.16 | 39.88 | 40.03 | 83,012 | -0.09(-0.24%) |
Dec 19, 2017 | 40.20 | 40.28 | 40.13 | 40.13 | 56,592 | -0.10(-0.25%) |
Dec 18, 2017 | 40.30 | 40.46 | 40.22 | 40.23 | 23,824 | +0.08(+0.20%) |
Dec 15, 2017 | 39.94 | 40.17 | 39.94 | 40.15 | 660,627 | +0.37(+0.93%) |
Dec 14, 2017 | 39.90 | 39.95 | 39.78 | 39.78 | 69,717 | -0.11(-0.27%) |
Dec 13, 2017 | 39.73 | 39.99 | 39.73 | 39.89 | 83,592 | +0.20(+0.51%) |
Dec 12, 2017 | 39.68 | 39.82 | 39.62 | 39.68 | 61,282 | +0.03(+0.08%) |
Dec 11, 2017 | 39.60 | 39.65 | 39.49 | 39.65 | 59,362 | +0.03(+0.09%) |
Dec 08, 2017 | 39.62 | 39.62 | 39.47 | 39.62 | 49,495 | +0.09(+0.22%) |
Dec 07, 2017 | 39.63 | 39.72 | 39.52 | 39.53 | 69,149 | -0.15(-0.38%) |
Dec 06, 2017 | 39.56 | 39.73 | 39.56 | 39.68 | 132,342 | +0.14(+0.34%) |
Dec 05, 2017 | 39.60 | 39.63 | 39.49 | 39.55 | 323,254 | -0.11(-0.28%) |
Dec 04, 2017 | 39.53 | 39.53 | 39.53 | 39.66 | 90,076 | +0.27(+0.69%) |
Dec 01, 2017 | 39.28 | 39.39 | 38.89 | 39.39 | 105,195 | +0.07(+0.18%) |
Nov 30, 2017 | 39.19 | 39.45 | 39.13 | 39.31 | 107,277 | +0.17(+0.43%) |
Nov 29, 2017 | 39.07 | 39.22 | 39.07 | 39.15 | 69,133 | +0.09(+0.23%) |
Nov 28, 2017 | 38.80 | 39.07 | 38.80 | 39.06 | 117,578 | +0.32(+0.81%) |
Nov 27, 2017 | 38.69 | 38.78 | 38.68 | 38.74 | 15,052 | +0.02(+0.04%) |
Nov 24, 2017 | 38.73 | 38.74 | 38.69 | 38.73 | 7,559 | +0.06(+0.15%) |
Nov 22, 2017 | 38.73 | 38.75 | 38.59 | 38.67 | 42,059 | -0.03(-0.09%) |
Nov 21, 2017 | 38.65 | 38.82 | 38.63 | 38.70 | 217,842 | +0.13(+0.33%) |
Nov 20, 2017 | 38.51 | 38.66 | 38.51 | 38.57 | 311,429 | +0.07(+0.18%) |
Nov 17, 2017 | 38.45 | 38.53 | 38.45 | 38.50 | 37,124 | +0.02(+0.05%) |
Nov 16, 2017 | 38.34 | 38.60 | 38.34 | 38.48 | 149,416 | +0.31(+0.82%) |
Nov 15, 2017 | 38.34 | 38.34 | 38.16 | 38.17 | 40,022 | -0.30(-0.79%) |
Nov 14, 2017 | 38.26 | 38.50 | 38.26 | 38.47 | 32,897 | +0.13(+0.33%) |
Nov 13, 2017 | 38.06 | 38.36 | 38.06 | 38.35 | 187,160 | +0.27(+0.72%) |
Nov 10, 2017 | 37.76 | 38.11 | 37.76 | 38.07 | 192,710 | +0.23(+0.60%) |
Nov 09, 2017 | 37.73 | 37.86 | 37.67 | 37.85 | 139,702 | -0.04(-0.11%) |
Nov 08, 2017 | 37.63 | 37.89 | 37.63 | 37.89 | 39,482 | +0.37(+0.97%) |
Nov 07, 2017 | 37.35 | 37.53 | 37.31 | 37.52 | 101,987 | +0.17(+0.45%) |
Nov 06, 2017 | 37.59 | 37.59 | 37.34 | 37.35 | 63,945 | -0.22(-0.60%) |
Nov 03, 2017 | 37.68 | 37.71 | 37.57 | 37.58 | 34,408 | -0.10(-0.26%) |
Nov 02, 2017 | 37.90 | 37.90 | 37.56 | 37.68 | 26,125 | -0.35(-0.91%) |
Nov 01, 2017 | 38.16 | 38.16 | 38.02 | 38.02 | 43,557 | -0.01(-0.02%) |
Oct 31, 2017 | 37.90 | 38.08 | 37.90 | 38.03 | 24,976 | +0.26(+0.68%) |
Oct 30, 2017 | 37.88 | 38.01 | 37.74 | 37.77 | 57,531 | -0.31(-0.81%) |
Oct 27, 2017 | 38.16 | 38.16 | 37.96 | 38.08 | 59,876 | -0.19(-0.49%) |
Oct 26, 2017 | 38.16 | 38.36 | 38.16 | 38.27 | 24,128 | +0.23(+0.60%) |
Oct 25, 2017 | 38.22 | 38.22 | 37.87 | 38.04 | 32,681 | -0.22(-0.57%) |
Oct 24, 2017 | 38.30 | 38.30 | 38.21 | 38.26 | 24,909 | +0.01(+0.02%) |
Oct 23, 2017 | 38.43 | 38.49 | 38.23 | 38.25 | 31,079 | -0.12(-0.30%) |
Oct 20, 2017 | 38.46 | 38.46 | 38.32 | 38.37 | 21,536 | -0.00(-0.01%) |
Oct 19, 2017 | 38.37 | 38.39 | 38.20 | 38.37 | 30,079 | -0.22(-0.57%) |
Oct 18, 2017 | 38.66 | 38.66 | 38.56 | 38.59 | 39,289 | -0.03(-0.08%) |
Oct 17, 2017 | 38.73 | 38.73 | 38.57 | 38.62 | 62,142 | -0.14(-0.36%) |
Oct 16, 2017 | 38.70 | 38.78 | 38.68 | 38.76 | 138,105 | +0.06(+0.16%) |
Oct 13, 2017 | 38.69 | 38.76 | 38.69 | 38.70 | 18,762 | +0.10(+0.25%) |
Oct 12, 2017 | 38.45 | 38.64 | 38.43 | 38.60 | 404,612 | +0.08(+0.21%) |
Oct 11, 2017 | 38.47 | 38.53 | 38.47 | 38.52 | 23,567 | +0.04(+0.11%) |
Oct 10, 2017 | 38.37 | 38.49 | 38.31 | 38.48 | 23,671 | +0.24(+0.62%) |
Oct 09, 2017 | 38.39 | 38.40 | 38.24 | 38.24 | 31,612 | -0.13(-0.34%) |
Oct 06, 2017 | 38.35 | 38.39 | 38.32 | 38.37 | 41,421 | -0.06(-0.16%) |
Oct 05, 2017 | 38.45 | 38.51 | 38.40 | 38.43 | 24,935 | +0.07(+0.19%) |
Oct 04, 2017 | 38.13 | 38.43 | 38.09 | 38.36 | 70,600 | +0.22(+0.56%) |
Oct 03, 2017 | 38.16 | 38.18 | 38.08 | 38.15 | 61,390 | +0.07(+0.20%) |
Oct 02, 2017 | 38.07 | 38.20 | 38.04 | 38.07 | 113,253 | +0.05(+0.13%) |
Sep 29, 2017 | 37.85 | 38.12 | 37.85 | 38.02 | 1,714,366 | +0.02(+0.06%) |
Sep 28, 2017 | 37.93 | 38.02 | 37.93 | 38.00 | 26,505 | +0.09(+0.23%) |
Sep 27, 2017 | 38.12 | 38.12 | 37.76 | 37.92 | 412,895 | -0.21(-0.55%) |
Sep 26, 2017 | 38.11 | 38.18 | 38.11 | 38.12 | 379,484 | +0.03(+0.08%) |
Sep 25, 2017 | 38.04 | 38.17 | 38.04 | 38.09 | 72,751 | +0.10(+0.27%) |
Sep 22, 2017 | 38.02 | 38.12 | 37.98 | 37.99 | 152,247 | -0.06(-0.16%) |
Sep 21, 2017 | 38.33 | 38.33 | 38.02 | 38.05 | 45,641 | -0.27(-0.71%) |
Sep 20, 2017 | 38.52 | 38.52 | 38.16 | 38.33 | 92,925 | -0.22(-0.57%) |
Sep 19, 2017 | 38.61 | 38.61 | 38.50 | 38.55 | 49,715 | -0.09(-0.24%) |
Sep 18, 2017 | 38.67 | 38.68 | 38.54 | 38.64 | 25,652 | +0.02(+0.06%) |
Sep 15, 2017 | 38.51 | 38.62 | 38.51 | 38.62 | 70,549 | +0.07(+0.18%) |
Sep 14, 2017 | 38.51 | 38.55 | 38.42 | 38.55 | 25,782 | +0.04(+0.11%) |
Sep 13, 2017 | 38.53 | 38.58 | 38.50 | 38.50 | 76,730 | -0.02(-0.06%) |
Sep 12, 2017 | 38.54 | 38.55 | 38.48 | 38.53 | 24,444 | +0.00(+0.01%) |
Sep 11, 2017 | 38.26 | 38.53 | 38.26 | 38.52 | 41,821 | +0.33(+0.87%) |
Sep 08, 2017 | 38.19 | 38.23 | 38.09 | 38.19 | 193,051 | -0.07(-0.17%) |
Sep 07, 2017 | 38.25 | 38.27 | 38.15 | 38.25 | 35,271 | +0.03(+0.09%) |
Sep 06, 2017 | 38.20 | 38.27 | 38.13 | 38.22 | 114,172 | +0.07(+0.17%) |
Sep 05, 2017 | 38.18 | 38.19 | 37.94 | 38.15 | 50,067 | -0.11(-0.28%) |