Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 39.23 | 39.28 | 39.05 | 39.19 | 1,245,037 | +0.03(+0.08%) |
Sep 27, 2018 | 39.14 | 39.38 | 39.09 | 39.16 | 966,852 | -0.02(-0.05%) |
Sep 26, 2018 | 39.13 | 39.47 | 39.13 | 39.18 | 1,014,821 | -0.05(-0.13%) |
Sep 25, 2018 | 39.56 | 39.61 | 39.22 | 39.23 | 1,000,323 | -0.26(-0.65%) |
Sep 24, 2018 | 39.74 | 39.76 | 39.45 | 39.49 | 865,885 | -0.19(-0.48%) |
Sep 21, 2018 | 39.51 | 39.78 | 39.51 | 39.68 | 1,268,924 | +0.14(+0.37%) |
Sep 20, 2018 | 39.32 | 39.57 | 39.26 | 39.53 | 1,286,473 | +0.49(+1.25%) |
Sep 19, 2018 | 38.85 | 39.11 | 38.72 | 39.05 | 952,711 | +0.25(+0.64%) |
Sep 18, 2018 | 38.50 | 38.88 | 38.38 | 38.80 | 737,621 | +0.43(+1.13%) |
Sep 17, 2018 | 38.07 | 38.39 | 38.04 | 38.36 | 745,590 | +0.34(+0.88%) |
Sep 14, 2018 | 37.98 | 38.11 | 37.84 | 38.03 | 630,658 | +0.06(+0.16%) |
Sep 13, 2018 | 38.05 | 38.16 | 37.91 | 37.97 | 741,636 | +0.06(+0.16%) |
Sep 12, 2018 | 38.00 | 38.12 | 37.87 | 37.91 | 1,116,433 | +0.00(+0.00%) |
Sep 11, 2018 | 37.41 | 37.92 | 37.34 | 37.91 | 1,171,521 | +0.49(+1.32%) |
Sep 10, 2018 | 37.52 | 37.58 | 37.37 | 37.42 | 851,933 | +0.01(+0.04%) |
Sep 07, 2018 | 37.54 | 37.56 | 37.27 | 37.40 | 1,063,218 | -0.21(-0.56%) |
Sep 06, 2018 | 37.33 | 37.78 | 37.17 | 37.61 | 1,718,983 | +0.22(+0.60%) |
Sep 05, 2018 | 37.46 | 37.65 | 37.33 | 37.39 | 1,531,121 | -0.12(-0.32%) |
Sep 04, 2018 | 37.59 | 37.70 | 37.25 | 37.51 | 1,336,413 | -0.55(-1.43%) |
Aug 31, 2018 | 38.05 | 38.05 | 38.05 | 0 | -0.32(-0.82%) | |
Aug 30, 2018 | 38.50 | 38.59 | 38.34 | 38.37 | 1,381,487 | -0.30(-0.78%) |
Aug 29, 2018 | 39.03 | 39.05 | 38.47 | 38.67 | 1,493,078 | -0.39(-1.01%) |
Aug 28, 2018 | 39.74 | 39.74 | 38.93 | 39.07 | 1,781,043 | -0.67(-1.69%) |
Aug 27, 2018 | 39.43 | 39.83 | 39.40 | 39.74 | 1,069,899 | +0.47(+1.21%) |
Aug 24, 2018 | 39.29 | 39.42 | 39.17 | 39.26 | 633,853 | +0.13(+0.34%) |
Aug 23, 2018 | 39.25 | 39.44 | 39.11 | 39.13 | 946,581 | -0.30(-0.75%) |
Aug 22, 2018 | 39.16 | 39.45 | 39.14 | 39.43 | 913,791 | +0.39(+0.99%) |
Aug 21, 2018 | 39.26 | 39.42 | 39.04 | 39.04 | 936,540 | -0.09(-0.24%) |
Aug 20, 2018 | 38.96 | 39.22 | 38.96 | 39.13 | 861,532 | +0.16(+0.42%) |
Aug 17, 2018 | 38.50 | 39.06 | 38.42 | 38.97 | 1,214,150 | +0.71(+1.86%) |
Aug 16, 2018 | 38.36 | 38.51 | 38.23 | 38.26 | 914,480 | +0.07(+0.19%) |
Aug 15, 2018 | 38.26 | 38.34 | 37.99 | 38.19 | 921,059 | -0.44(-1.14%) |
Aug 14, 2018 | 38.38 | 38.66 | 38.29 | 38.63 | 930,429 | +0.50(+1.31%) |
Aug 13, 2018 | 38.13 | 38.37 | 38.08 | 38.13 | 620,195 | -0.08(-0.21%) |
Aug 10, 2018 | 38.47 | 38.50 | 38.08 | 38.21 | 1,066,261 | -0.59(-1.51%) |
Aug 09, 2018 | 38.71 | 38.82 | 38.65 | 38.79 | 905,326 | +0.10(+0.25%) |
Aug 08, 2018 | 38.43 | 38.76 | 38.33 | 38.69 | 865,633 | +0.25(+0.65%) |
Aug 07, 2018 | 39.03 | 39.09 | 38.30 | 38.44 | 1,526,052 | -0.39(-1.02%) |
Aug 06, 2018 | 38.94 | 39.01 | 38.79 | 38.84 | 608,078 | -0.11(-0.27%) |
Aug 03, 2018 | 38.84 | 39.01 | 38.82 | 38.94 | 690,757 | +0.07(+0.17%) |
Aug 02, 2018 | 38.74 | 38.97 | 38.46 | 38.88 | 949,490 | -0.09(-0.24%) |
Aug 01, 2018 | 38.97 | 39.19 | 38.84 | 38.97 | 1,132,411 | +0.03(+0.07%) |
Jul 31, 2018 | 38.80 | 38.99 | 38.67 | 38.94 | 1,072,612 | +0.23(+0.59%) |
Jul 30, 2018 | 38.66 | 38.96 | 38.66 | 38.71 | 836,352 | +0.16(+0.41%) |
Jul 27, 2018 | 38.40 | 38.59 | 38.40 | 38.55 | 967,669 | +0.14(+0.36%) |
Jul 26, 2018 | 38.50 | 38.59 | 38.36 | 38.42 | 933,046 | -0.20(-0.53%) |
Jul 25, 2018 | 38.23 | 38.66 | 38.21 | 38.62 | 1,090,339 | +0.41(+1.08%) |
Jul 24, 2018 | 38.08 | 38.30 | 38.05 | 38.21 | 904,028 | +0.21(+0.55%) |
Jul 23, 2018 | 37.98 | 38.07 | 37.91 | 38.00 | 632,272 | -0.07(-0.17%) |
Jul 20, 2018 | 38.03 | 38.13 | 37.98 | 38.06 | 786,920 | +0.32(+0.84%) |
Jul 19, 2018 | 37.71 | 37.86 | 37.65 | 37.75 | 911,743 | -0.19(-0.50%) |
Jul 18, 2018 | 37.85 | 37.98 | 37.74 | 37.94 | 653,395 | +0.02(+0.05%) |
Jul 17, 2018 | 37.91 | 38.06 | 37.86 | 37.92 | 1,246,727 | -0.07(-0.17%) |
Jul 16, 2018 | 37.79 | 38.05 | 37.79 | 37.98 | 699,133 | +0.29(+0.77%) |
Jul 13, 2018 | 37.62 | 37.73 | 37.48 | 37.69 | 981,747 | +0.02(+0.05%) |
Jul 12, 2018 | 37.55 | 37.77 | 37.48 | 37.67 | 1,231,374 | +0.34(+0.90%) |
Jul 11, 2018 | 37.50 | 37.73 | 37.29 | 37.34 | 1,298,990 | -0.34(-0.91%) |
Jul 10, 2018 | 37.76 | 37.77 | 37.56 | 37.68 | 1,604,182 | +0.00(+0.00%) |
Jul 09, 2018 | 37.92 | 37.92 | 37.65 | 37.68 | 1,359,111 | +0.03(+0.07%) |
Jul 06, 2018 | 37.45 | 37.72 | 37.39 | 37.65 | 1,188,316 | +0.18(+0.47%) |
Jul 05, 2018 | 37.29 | 37.57 | 37.19 | 37.48 | 1,352,783 | +0.43(+1.15%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.13(+0.36%) | |
Jul 02, 2018 | 37.13 | 37.13 | 36.71 | 36.92 | 1,089,528 | -0.15(-0.41%) |
Jun 29, 2018 | 37.15 | 36.36 | 37.07 | 2,625,666 | +0.40(+1.10%) | |
Jun 28, 2018 | 36.78 | 36.80 | 36.53 | 36.67 | 1,524,876 | +0.03(+0.07%) |
Jun 27, 2018 | 36.94 | 37.11 | 36.60 | 36.64 | 1,377,315 | -0.26(-0.70%) |
Jun 26, 2018 | 37.00 | 37.09 | 36.76 | 36.90 | 1,314,121 | -0.06(-0.16%) |
Jun 25, 2018 | 37.48 | 37.49 | 36.89 | 36.96 | 1,160,917 | -0.61(-1.62%) |
Jun 22, 2018 | 37.45 | 37.61 | 37.38 | 37.57 | 969,852 | +0.18(+0.49%) |
Jun 21, 2018 | 37.16 | 37.43 | 37.12 | 37.39 | 1,032,450 | +0.26(+0.70%) |
Jun 20, 2018 | 37.11 | 37.26 | 37.09 | 37.13 | 1,550,411 | +0.12(+0.32%) |
Jun 19, 2018 | 37.13 | 37.14 | 36.85 | 37.01 | 1,504,221 | -0.37(-0.99%) |
Jun 18, 2018 | 37.33 | 37.43 | 37.20 | 37.38 | 822,628 | +0.01(+0.03%) |
Jun 15, 2018 | 37.48 | 37.61 | 37.37 | 2,048,303 | -0.25(-0.65%) | |
Jun 14, 2018 | 38.04 | 38.05 | 37.55 | 37.61 | 1,639,031 | -0.34(-0.89%) |
Jun 13, 2018 | 37.77 | 38.00 | 37.62 | 37.95 | 1,389,373 | +0.28(+0.74%) |
Jun 12, 2018 | 37.89 | 37.90 | 37.58 | 37.67 | 1,374,513 | -0.17(-0.46%) |
Jun 11, 2018 | 37.98 | 37.99 | 37.72 | 37.85 | 1,539,746 | -0.38(-1.00%) |
Jun 08, 2018 | 38.05 | 38.25 | 37.94 | 38.23 | 1,084,672 | +0.21(+0.56%) |
Jun 07, 2018 | 38.31 | 38.36 | 37.95 | 38.01 | 1,178,964 | -0.22(-0.58%) |
Jun 06, 2018 | 38.23 | 1,077,347 | +0.11(+0.29%) | |||
Jun 05, 2018 | 38.35 | 38.36 | 37.96 | 38.12 | 1,434,260 | -0.39(-1.01%) |
Jun 04, 2018 | 38.62 | 38.79 | 38.50 | 38.51 | 1,319,408 | +0.05(+0.12%) |
Jun 01, 2018 | 38.41 | 38.74 | 38.36 | 38.47 | 1,957,798 | -0.62(-1.57%) |
May 31, 2018 | 39.02 | 39.10 | 38.70 | 39.08 | 1,010,347 | -0.06(-0.17%) |
May 30, 2018 | 38.68 | 39.24 | 38.47 | 39.15 | 1,723,238 | +0.84(+2.20%) |
May 29, 2018 | 39.38 | 39.46 | 38.14 | 38.31 | 2,658,898 | -1.72(-4.31%) |
May 25, 2018 | 40.03 | 40.03 | 40.03 | 0 | -0.30(-0.75%) | |
May 24, 2018 | 40.46 | 40.50 | 39.95 | 40.33 | 826,060 | -0.19(-0.48%) |
May 23, 2018 | 40.24 | 40.56 | 40.11 | 40.53 | 1,121,132 | -0.08(-0.21%) |
May 22, 2018 | 40.87 | 40.99 | 40.58 | 40.61 | 837,305 | +0.03(+0.06%) |
May 21, 2018 | 40.50 | 40.64 | 40.50 | 40.59 | 332,031 | +0.19(+0.48%) |
May 18, 2018 | 40.45 | 40.48 | 40.07 | 40.39 | 1,015,549 | -0.39(-0.95%) |
May 17, 2018 | 40.87 | 40.87 | 40.62 | 40.78 | 950,629 | -0.10(-0.25%) |
May 16, 2018 | 40.56 | 40.91 | 40.56 | 40.88 | 892,688 | +0.36(+0.88%) |
May 15, 2018 | 40.41 | 40.61 | 40.24 | 40.53 | 968,046 | -0.18(-0.45%) |
May 14, 2018 | 40.72 | 40.92 | 40.66 | 40.71 | 822,111 | +0.17(+0.43%) |
May 11, 2018 | 40.61 | 40.68 | 40.50 | 40.53 | 829,624 | -0.08(-0.19%) |
May 10, 2018 | 40.58 | 40.74 | 40.36 | 40.61 | 983,848 | +0.33(+0.82%) |
May 09, 2018 | 40.15 | 40.34 | 39.82 | 40.28 | 761,484 | +0.47(+1.17%) |
May 08, 2018 | 39.71 | 39.83 | 39.49 | 39.82 | 917,611 | -0.06(-0.15%) |
May 07, 2018 | 39.77 | 40.02 | 39.72 | 39.87 | 583,124 | +0.10(+0.26%) |
May 04, 2018 | 39.42 | 39.94 | 39.34 | 39.77 | 791,444 | +0.11(+0.28%) |
May 03, 2018 | 39.90 | 39.31 | 39.66 | 1,356,653 | -0.13(-0.33%) | |
May 02, 2018 | 39.80 | 40.00 | 39.69 | 39.79 | 972,468 | +0.04(+0.10%) |
May 01, 2018 | 39.77 | 39.82 | 39.45 | 39.75 | 1,266,619 | -0.06(-0.16%) |
Apr 30, 2018 | 39.96 | 40.22 | 39.81 | 39.82 | 1,122,257 | -0.17(-0.42%) |
Apr 27, 2018 | 39.64 | 40.04 | 39.63 | 39.98 | 815,757 | +0.44(+1.11%) |
Apr 26, 2018 | 39.32 | 39.80 | 39.21 | 39.54 | 1,269,285 | +0.38(+0.96%) |
Apr 25, 2018 | 39.03 | 39.27 | 38.89 | 39.17 | 922,938 | +0.01(+0.03%) |
Apr 24, 2018 | 39.32 | 39.47 | 39.08 | 39.15 | 1,025,896 | +0.08(+0.20%) |
Apr 23, 2018 | 39.01 | 39.14 | 38.93 | 39.08 | 649,444 | +0.03(+0.07%) |
Apr 20, 2018 | 38.91 | 39.21 | 38.91 | 39.05 | 693,875 | -0.03(-0.07%) |
Apr 19, 2018 | 39.47 | 39.51 | 38.95 | 39.08 | 788,145 | -0.36(-0.90%) |
Apr 18, 2018 | 39.46 | 39.75 | 39.32 | 39.43 | 711,193 | +0.01(+0.03%) |
Apr 17, 2018 | 39.65 | 39.65 | 39.34 | 39.42 | 746,807 | +0.01(+0.03%) |
Apr 16, 2018 | 39.46 | 39.54 | 39.23 | 39.41 | 675,812 | +0.11(+0.28%) |
Apr 13, 2018 | 39.80 | 39.80 | 39.22 | 39.30 | 739,759 | -0.25(-0.62%) |
Apr 12, 2018 | 39.73 | 39.81 | 39.47 | 39.54 | 684,734 | -0.17(-0.44%) |
Apr 11, 2018 | 39.69 | 40.00 | 39.64 | 39.72 | 701,018 | -0.16(-0.39%) |
Apr 10, 2018 | 39.94 | 40.11 | 39.80 | 39.87 | 854,459 | +0.43(+1.10%) |
Apr 09, 2018 | 39.27 | 39.69 | 39.14 | 39.44 | 918,718 | +0.34(+0.88%) |
Apr 06, 2018 | 39.23 | 39.49 | 38.87 | 39.10 | 1,087,071 | -0.41(-1.05%) |
Apr 05, 2018 | 39.25 | 39.56 | 39.12 | 39.51 | 1,288,753 | +0.52(+1.33%) |
Apr 04, 2018 | 38.71 | 39.10 | 38.57 | 38.99 | 1,244,346 | -0.21(-0.55%) |
Apr 03, 2018 | 39.26 | 39.39 | 38.91 | 39.21 | 1,092,600 | +0.17(+0.43%) |
Apr 02, 2018 | 39.50 | 39.50 | 38.60 | 39.04 | 1,440,158 | -0.40(-1.02%) |
Mar 29, 2018 | 39.44 | 39.44 | 39.44 | 0 | +0.62(+1.60%) | |
Mar 28, 2018 | 38.87 | 39.20 | 38.61 | 38.82 | 1,510,592 | -0.12(-0.30%) |
Mar 27, 2018 | 39.42 | 39.46 | 38.76 | 38.93 | 1,154,475 | -0.44(-1.12%) |
Mar 26, 2018 | 39.57 | 39.64 | 39.08 | 39.38 | 1,271,510 | +0.02(+0.05%) |
Mar 23, 2018 | 40.06 | 40.30 | 39.25 | 39.36 | 1,510,651 | -0.49(-1.22%) |
Mar 22, 2018 | 40.14 | 40.20 | 39.66 | 39.84 | 1,344,737 | -0.59(-1.45%) |
Mar 21, 2018 | 40.30 | 40.61 | 40.23 | 40.43 | 1,277,115 | +0.40(+0.99%) |
Mar 20, 2018 | 40.29 | 40.35 | 40.03 | 40.03 | 1,387,385 | -0.24(-0.60%) |
Mar 19, 2018 | 40.24 | 40.35 | 39.86 | 40.28 | 1,103,142 | +0.10(+0.25%) |
Mar 16, 2018 | 40.17 | 40.41 | 40.13 | 40.17 | 1,439,053 | -0.03(-0.06%) |
Mar 15, 2018 | 40.40 | 40.41 | 40.12 | 40.20 | 1,141,998 | -0.22(-0.55%) |
Mar 14, 2018 | 40.37 | 40.46 | 40.04 | 40.42 | 1,133,049 | +0.36(+0.91%) |
Mar 13, 2018 | 40.31 | 40.42 | 40.04 | 40.06 | 1,086,058 | -0.15(-0.38%) |
Mar 12, 2018 | 40.26 | 40.59 | 40.14 | 40.21 | 658,015 | -0.07(-0.17%) |
Mar 09, 2018 | 39.94 | 40.34 | 39.66 | 40.28 | 1,253,724 | +0.62(+1.56%) |
Mar 08, 2018 | 39.49 | 39.69 | 39.40 | 39.66 | 1,057,936 | +0.29(+0.75%) |
Mar 07, 2018 | 39.43 | 38.97 | 39.37 | 1,077,117 | +0.03(+0.07%) | |
Mar 06, 2018 | 39.21 | 39.45 | 39.13 | 39.34 | 902,115 | +0.43(+1.12%) |
Mar 05, 2018 | 38.61 | 39.13 | 38.48 | 38.91 | 1,457,907 | -0.22(-0.57%) |
Mar 02, 2018 | 39.04 | 39.34 | 38.90 | 39.13 | 1,566,838 | -0.38(-0.95%) |
Mar 01, 2018 | 39.64 | 39.72 | 39.09 | 39.51 | 1,619,825 | -0.10(-0.24%) |
Feb 28, 2018 | 40.05 | 40.13 | 39.59 | 39.61 | 2,208,953 | -0.36(-0.91%) |
Feb 27, 2018 | 39.95 | 40.23 | 39.81 | 39.97 | 1,647,050 | +0.10(+0.26%) |
Feb 26, 2018 | 39.63 | 40.04 | 39.63 | 39.87 | 1,272,397 | +0.31(+0.78%) |
Feb 23, 2018 | 39.34 | 39.61 | 39.16 | 39.56 | 853,160 | +0.42(+1.08%) |
Feb 22, 2018 | 39.14 | 1,422,536 | -0.18(-0.46%) | |||
Feb 21, 2018 | 39.07 | 39.50 | 39.04 | 39.32 | 1,230,753 | +0.31(+0.79%) |
Feb 20, 2018 | 39.19 | 39.32 | 38.81 | 39.01 | 1,053,679 | -0.31(-0.80%) |
Feb 16, 2018 | 39.32 | 39.32 | 39.32 | 0 | -0.34(-0.85%) | |
Feb 15, 2018 | 40.13 | 40.15 | 39.53 | 39.66 | 1,146,733 | -0.08(-0.21%) |
Feb 14, 2018 | 38.84 | 39.92 | 38.62 | 39.75 | 1,207,383 | +0.74(+1.88%) |
Feb 13, 2018 | 38.99 | 39.11 | 38.70 | 39.01 | 896,115 | -0.04(-0.10%) |
Feb 12, 2018 | 39.41 | 39.42 | 38.83 | 39.05 | 1,190,017 | +0.19(+0.49%) |
Feb 09, 2018 | 38.81 | 39.01 | 38.13 | 38.86 | 1,981,363 | +0.21(+0.55%) |
Feb 08, 2018 | 39.57 | 39.57 | 38.64 | 38.65 | 1,716,610 | -0.84(-2.12%) |
Feb 07, 2018 | 40.02 | 40.02 | 39.48 | 39.48 | 1,289,558 | -0.46(-1.15%) |
Feb 06, 2018 | 38.98 | 40.08 | 38.58 | 39.94 | 1,924,336 | +0.02(+0.05%) |
Feb 05, 2018 | 40.74 | 40.80 | 39.73 | 39.93 | 1,447,243 | -1.23(-3.00%) |
Feb 02, 2018 | 41.56 | 41.77 | 41.15 | 41.16 | 1,334,208 | -0.92(-2.19%) |
Feb 01, 2018 | 42.37 | 42.37 | 41.79 | 42.08 | 1,986,629 | -0.42(-0.99%) |
Jan 31, 2018 | 42.46 | 42.58 | 42.31 | 42.50 | 1,153,723 | +0.15(+0.35%) |
Jan 30, 2018 | 42.08 | 42.43 | 42.06 | 42.35 | 1,113,698 | +0.12(+0.27%) |
Jan 29, 2018 | 42.27 | 42.32 | 42.10 | 42.24 | 659,792 | -0.15(-0.35%) |
Jan 26, 2018 | 42.34 | 42.51 | 42.13 | 42.39 | 765,434 | +0.06(+0.15%) |
Jan 25, 2018 | 42.51 | 42.68 | 42.20 | 42.32 | 1,343,349 | -0.09(-0.21%) |
Jan 24, 2018 | 42.47 | 42.49 | 42.16 | 42.41 | 1,012,319 | +0.20(+0.47%) |
Jan 23, 2018 | 42.15 | 42.42 | 41.92 | 42.21 | 1,128,415 | -0.03(-0.08%) |
Jan 22, 2018 | 42.20 | 42.30 | 42.06 | 42.25 | 1,098,980 | +0.32(+0.76%) |
Jan 19, 2018 | 42.05 | 42.27 | 41.91 | 41.93 | 1,098,848 | -0.11(-0.26%) |
Jan 18, 2018 | 41.95 | 42.04 | 41.77 | 42.04 | 1,052,348 | +0.06(+0.14%) |
Jan 17, 2018 | 41.98 | 42.21 | 41.42 | 41.98 | 1,221,405 | +0.10(+0.24%) |
Jan 16, 2018 | 42.11 | 42.17 | 41.78 | 41.88 | 1,315,415 | -0.19(-0.46%) |
Jan 12, 2018 | 42.07 | 42.07 | 42.07 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 42.09 | 42.12 | 41.92 | 42.07 | 724,444 | -0.03(-0.06%) |
Jan 10, 2018 | 42.35 | 42.60 | 42.01 | 42.10 | 1,301,127 | -0.38(-0.89%) |
Jan 09, 2018 | 42.57 | 42.59 | 42.40 | 42.48 | 812,204 | +0.01(+0.03%) |
Jan 08, 2018 | 42.37 | 42.69 | 42.36 | 42.46 | 928,270 | -0.04(-0.09%) |
Jan 05, 2018 | 42.30 | 42.63 | 42.12 | 42.50 | 930,410 | +0.62(+1.48%) |
Jan 04, 2018 | 41.72 | 41.98 | 41.56 | 41.88 | 1,129,485 | +0.27(+0.65%) |
Jan 03, 2018 | 41.67 | 41.77 | 41.57 | 41.61 | 821,238 | -0.03(-0.06%) |
Jan 02, 2018 | 41.28 | 41.77 | 41.20 | 41.64 | 925,914 | +0.39(+0.95%) |
Dec 29, 2017 | 41.25 | 41.25 | 41.25 | 0 | +0.15(+0.37%) | |
Dec 28, 2017 | 41.05 | 41.11 | 40.78 | 41.10 | 1,099,071 | +0.28(+0.68%) |
Dec 27, 2017 | 41.08 | 41.10 | 40.74 | 40.82 | 873,521 | -0.04(-0.11%) |
Dec 26, 2017 | 40.89 | 40.92 | 40.75 | 40.86 | 366,833 | +0.01(+0.02%) |
Dec 22, 2017 | 40.69 | 40.87 | 40.62 | 40.86 | 487,545 | +0.03(+0.06%) |
Dec 21, 2017 | 40.70 | 41.04 | 40.68 | 40.83 | 782,774 | +0.38(+0.94%) |
Dec 20, 2017 | 40.57 | 40.58 | 40.25 | 40.45 | 701,601 | +0.05(+0.12%) |
Dec 19, 2017 | 40.57 | 40.61 | 40.33 | 40.40 | 765,628 | -0.11(-0.28%) |
Dec 18, 2017 | 40.41 | 40.77 | 40.39 | 40.51 | 819,340 | +0.21(+0.52%) |
Dec 15, 2017 | 40.85 | 40.86 | 40.26 | 40.31 | 960,850 | -0.52(-1.27%) |
Dec 14, 2017 | 40.80 | 40.95 | 40.53 | 40.82 | 833,051 | -0.04(-0.11%) |
Dec 13, 2017 | 40.84 | 40.96 | 40.63 | 40.87 | 909,449 | +0.09(+0.23%) |
Dec 12, 2017 | 40.80 | 40.94 | 40.68 | 40.77 | 865,025 | -0.11(-0.26%) |
Dec 11, 2017 | 41.05 | 41.13 | 40.80 | 40.88 | 618,560 | -0.16(-0.40%) |
Dec 08, 2017 | 40.75 | 41.13 | 40.71 | 41.05 | 766,221 | +0.36(+0.88%) |
Dec 07, 2017 | 40.38 | 40.77 | 40.27 | 40.69 | 855,431 | +0.33(+0.81%) |
Dec 06, 2017 | 40.26 | 40.58 | 40.22 | 40.36 | 1,017,246 | +0.01(+0.02%) |
Dec 05, 2017 | 40.76 | 40.78 | 40.23 | 40.35 | 836,046 | -0.21(-0.53%) |
Dec 04, 2017 | 40.99 | 40.99 | 40.55 | 40.57 | 836,651 | -0.13(-0.33%) |
Dec 01, 2017 | 40.49 | 40.78 | 40.41 | 40.70 | 1,119,962 | +0.76(+1.90%) |
Nov 30, 2017 | 40.21 | 40.70 | 39.92 | 39.94 | 1,412,667 | -0.21(-0.52%) |
Nov 29, 2017 | 40.44 | 40.44 | 40.07 | 40.15 | 1,031,236 | -0.15(-0.36%) |
Nov 28, 2017 | 40.74 | 40.76 | 40.06 | 40.29 | 2,514,104 | -1.03(-2.49%) |
Nov 27, 2017 | 41.80 | 41.87 | 41.28 | 41.32 | 984,384 | -0.45(-1.09%) |
Nov 24, 2017 | 41.76 | 41.86 | 41.66 | 41.78 | 266,499 | +0.01(+0.02%) |
Nov 22, 2017 | 41.73 | 41.90 | 41.61 | 41.77 | 869,560 | +0.21(+0.50%) |
Nov 21, 2017 | 42.04 | 42.17 | 41.54 | 41.56 | 1,061,748 | -0.29(-0.69%) |
Nov 20, 2017 | 41.80 | 42.02 | 41.72 | 41.85 | 703,708 | +0.01(+0.03%) |
Nov 17, 2017 | 41.47 | 41.90 | 41.35 | 41.84 | 698,408 | +0.26(+0.62%) |
Nov 16, 2017 | 41.37 | 41.64 | 41.36 | 41.58 | 538,107 | +0.44(+1.06%) |
Nov 15, 2017 | 40.98 | 41.21 | 40.86 | 41.15 | 578,599 | -0.08(-0.20%) |
Nov 14, 2017 | 41.16 | 41.24 | 40.99 | 41.23 | 735,235 | -0.03(-0.08%) |
Nov 13, 2017 | 41.08 | 41.42 | 41.08 | 41.26 | 637,156 | -0.16(-0.38%) |
Nov 10, 2017 | 41.58 | 41.61 | 41.17 | 41.42 | 465,640 | -0.22(-0.53%) |
Nov 09, 2017 | 41.34 | 41.67 | 41.28 | 41.64 | 526,800 | +0.09(+0.21%) |
Nov 08, 2017 | 41.50 | 41.59 | 41.37 | 41.55 | 625,417 | +0.17(+0.41%) |
Nov 07, 2017 | 41.31 | 41.38 | 41.16 | 41.38 | 534,352 | -0.18(-0.44%) |
Nov 06, 2017 | 41.35 | 41.58 | 41.30 | 41.56 | 853,949 | +0.18(+0.44%) |
Nov 03, 2017 | 41.39 | 41.44 | 41.25 | 41.38 | 678,375 | +0.13(+0.31%) |
Nov 02, 2017 | 40.90 | 41.30 | 40.87 | 41.25 | 983,988 | +0.47(+1.15%) |
Nov 01, 2017 | 40.93 | 40.95 | 40.74 | 40.79 | 781,822 | +0.04(+0.11%) |
Oct 31, 2017 | 40.72 | 41.06 | 40.69 | 40.74 | 1,105,624 | -0.06(-0.14%) |
Oct 30, 2017 | 40.74 | 40.97 | 40.68 | 40.80 | 656,923 | +0.01(+0.03%) |
Oct 27, 2017 | 40.45 | 40.80 | 40.27 | 40.79 | 616,143 | +0.20(+0.48%) |
Oct 26, 2017 | 40.59 | 40.81 | 40.57 | 40.59 | 509,456 | +0.02(+0.05%) |
Oct 25, 2017 | 40.90 | 41.06 | 40.44 | 40.57 | 1,157,055 | -0.25(-0.62%) |
Oct 24, 2017 | 40.72 | 40.86 | 40.70 | 40.82 | 617,508 | +0.24(+0.59%) |
Oct 23, 2017 | 40.59 | 40.72 | 40.51 | 40.58 | 691,980 | +0.08(+0.19%) |
Oct 20, 2017 | 40.75 | 40.89 | 40.45 | 40.51 | 1,349,201 | -0.42(-1.03%) |
Oct 19, 2017 | 40.63 | 41.09 | 40.63 | 40.93 | 717,294 | +0.07(+0.17%) |
Oct 18, 2017 | 40.84 | 40.97 | 40.78 | 40.86 | 1,240,972 | +0.18(+0.43%) |
Oct 17, 2017 | 40.67 | 40.79 | 40.55 | 40.69 | 730,220 | -0.01(-0.03%) |
Oct 16, 2017 | 40.68 | 40.87 | 40.62 | 40.70 | 820,965 | -0.09(-0.23%) |
Oct 13, 2017 | 40.77 | 40.98 | 40.65 | 40.79 | 1,308,702 | +0.13(+0.31%) |
Oct 12, 2017 | 40.89 | 40.94 | 40.50 | 40.67 | 1,224,529 | -0.35(-0.85%) |
Oct 11, 2017 | 40.82 | 41.02 | 40.75 | 41.01 | 1,333,481 | +0.25(+0.62%) |
Oct 10, 2017 | 40.67 | 40.94 | 40.62 | 40.76 | 1,700,441 | +0.44(+1.10%) |
Oct 09, 2017 | 40.62 | 40.62 | 40.30 | 40.32 | 477,010 | -0.23(-0.56%) |
Oct 06, 2017 | 40.60 | 40.64 | 40.41 | 40.55 | 893,546 | -0.13(-0.33%) |
Oct 05, 2017 | 40.71 | 40.81 | 40.60 | 40.68 | 1,335,250 | -0.18(-0.45%) |
Oct 04, 2017 | 40.67 | 40.91 | 40.60 | 40.86 | 1,360,673 | +0.23(+0.58%) |
Oct 03, 2017 | 40.39 | 40.65 | 40.38 | 40.63 | 1,067,601 | +0.29(+0.72%) |