Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.11 | 36.11 | 36.11 | 0 | +0.30(+0.83%) | |
Aug 30, 2018 | 36.02 | 36.18 | 35.63 | 35.81 | 3,177,041 | -0.30(-0.83%) |
Aug 29, 2018 | 36.13 | 36.24 | 35.82 | 36.11 | 1,833,425 | -0.03(-0.09%) |
Aug 28, 2018 | 36.32 | 36.47 | 36.11 | 36.15 | 2,986,536 | -0.07(-0.19%) |
Aug 27, 2018 | 35.79 | 36.49 | 35.64 | 36.21 | 3,073,907 | +0.63(+1.76%) |
Aug 24, 2018 | 35.12 | 35.65 | 35.02 | 35.59 | 3,658,747 | +0.43(+1.22%) |
Aug 23, 2018 | 35.61 | 35.64 | 34.90 | 35.16 | 2,905,965 | -0.61(-1.70%) |
Aug 22, 2018 | 35.81 | 35.91 | 35.62 | 35.77 | 3,273,945 | -0.10(-0.28%) |
Aug 21, 2018 | 36.10 | 36.26 | 35.77 | 35.87 | 4,279,397 | -0.15(-0.41%) |
Aug 20, 2018 | 35.60 | 36.19 | 35.56 | 36.01 | 4,795,803 | +0.57(+1.61%) |
Aug 17, 2018 | 34.76 | 35.64 | 34.68 | 35.44 | 4,594,420 | +0.78(+2.25%) |
Aug 16, 2018 | 34.36 | 34.86 | 34.30 | 34.66 | 3,625,239 | +0.61(+1.78%) |
Aug 15, 2018 | 33.86 | 34.10 | 33.42 | 34.06 | 3,748,862 | -0.15(-0.43%) |
Aug 14, 2018 | 33.87 | 34.37 | 33.79 | 34.20 | 4,004,084 | +0.46(+1.36%) |
Aug 13, 2018 | 33.56 | 34.18 | 33.56 | 33.74 | 3,686,702 | +0.35(+1.04%) |
Aug 10, 2018 | 33.56 | 33.68 | 33.12 | 33.40 | 2,805,924 | -0.39(-1.17%) |
Aug 09, 2018 | 33.91 | 34.05 | 33.50 | 33.79 | 2,418,551 | -0.07(-0.20%) |
Aug 08, 2018 | 34.18 | 34.26 | 33.78 | 33.86 | 2,205,972 | -0.39(-1.14%) |
Aug 07, 2018 | 33.37 | 34.60 | 33.37 | 34.25 | 2,483,993 | +0.13(+0.37%) |
Aug 06, 2018 | 34.54 | 34.82 | 34.09 | 34.12 | 3,306,601 | +0.27(+0.79%) |
Aug 03, 2018 | 33.24 | 33.90 | 33.24 | 33.85 | 3,924,829 | +0.60(+1.80%) |
Aug 02, 2018 | 33.36 | 33.60 | 33.00 | 33.25 | 3,945,030 | -0.36(-1.06%) |
Aug 01, 2018 | 34.42 | 34.52 | 33.43 | 33.61 | 3,414,356 | -0.92(-2.66%) |
Jul 31, 2018 | 34.34 | 34.66 | 34.22 | 34.53 | 4,865,354 | +0.37(+1.09%) |
Jul 30, 2018 | 34.70 | 35.11 | 34.10 | 34.16 | 4,284,503 | -0.56(-1.60%) |
Jul 27, 2018 | 34.35 | 34.75 | 34.35 | 34.71 | 4,345,062 | +0.34(+0.99%) |
Jul 26, 2018 | 33.78 | 34.70 | 33.78 | 34.37 | 5,682,699 | +0.66(+1.95%) |
Jul 25, 2018 | 32.60 | 33.77 | 32.60 | 33.72 | 6,883,324 | +0.48(+1.45%) |
Jul 24, 2018 | 33.78 | 34.16 | 32.09 | 33.23 | 9,192,154 | +0.17(+0.52%) |
Jul 23, 2018 | 32.94 | 33.36 | 32.80 | 33.06 | 5,079,350 | +0.09(+0.27%) |
Jul 20, 2018 | 33.21 | 33.22 | 32.89 | 32.97 | 3,239,847 | -0.37(-1.10%) |
Jul 19, 2018 | 33.30 | 33.47 | 32.93 | 33.34 | 3,913,305 | +0.02(+0.06%) |
Jul 18, 2018 | 32.60 | 33.70 | 32.60 | 33.32 | 4,864,807 | +0.11(+0.32%) |
Jul 17, 2018 | 32.68 | 33.22 | 32.64 | 33.21 | 2,906,878 | +0.34(+1.02%) |
Jul 16, 2018 | 33.36 | 33.37 | 32.77 | 32.88 | 3,495,386 | -0.46(-1.39%) |
Jul 13, 2018 | 33.47 | 33.34 | 4,236,138 | +0.90(+2.79%) | ||
Jul 12, 2018 | 32.37 | 32.53 | 32.11 | 32.43 | 2,047,258 | +0.27(+0.83%) |
Jul 11, 2018 | 32.49 | 32.54 | 32.01 | 32.17 | 1,968,097 | -0.71(-2.17%) |
Jul 10, 2018 | 32.91 | 33.04 | 32.57 | 32.88 | 2,637,031 | +0.39(+1.20%) |
Jul 09, 2018 | 32.09 | 32.57 | 31.96 | 32.49 | 4,229,467 | +0.49(+1.53%) |
Jul 06, 2018 | 31.88 | 32.09 | 31.54 | 32.00 | 3,636,881 | +0.17(+0.54%) |
Jul 05, 2018 | 31.86 | 31.95 | 31.59 | 31.83 | 4,079,390 | +0.33(+1.03%) |
Jul 03, 2018 | 31.50 | 31.50 | 31.50 | 0 | -0.47(-1.48%) | |
Jul 02, 2018 | 31.68 | 32.03 | 31.43 | 31.98 | 4,186,045 | -0.58(-1.78%) |
Jun 29, 2018 | 32.53 | 33.12 | 32.48 | 32.56 | 3,264,146 | -0.04(-0.13%) |
Jun 28, 2018 | 32.30 | 32.72 | 32.20 | 32.60 | 2,660,100 | +0.15(+0.45%) |
Jun 27, 2018 | 32.73 | 33.20 | 32.44 | 32.45 | 2,368,814 | -0.21(-0.64%) |
Jun 26, 2018 | 32.66 | 32.84 | 32.48 | 32.66 | 4,266,736 | +0.01(+0.03%) |
Jun 25, 2018 | 32.48 | 33.04 | 32.16 | 32.65 | 6,167,418 | +0.02(+0.05%) |
Jun 22, 2018 | 32.62 | 32.85 | 32.36 | 32.63 | 5,049,336 | +0.32(+0.98%) |
Jun 21, 2018 | 32.75 | 32.75 | 32.04 | 32.32 | 3,214,791 | -0.53(-1.60%) |
Jun 20, 2018 | 33.07 | 33.12 | 32.78 | 32.84 | 3,322,428 | -0.13(-0.38%) |
Jun 19, 2018 | 33.03 | 33.12 | 32.61 | 32.97 | 4,101,195 | -0.44(-1.31%) |
Jun 18, 2018 | 33.37 | 33.64 | 33.14 | 33.41 | 2,749,759 | -0.22(-0.66%) |
Jun 15, 2018 | 33.81 | 32.87 | 33.63 | 6,285,869 | +0.13(+0.38%) | |
Jun 14, 2018 | 33.71 | 34.01 | 33.40 | 33.50 | 2,440,531 | -0.13(-0.39%) |
Jun 13, 2018 | 34.33 | 34.33 | 33.61 | 33.63 | 2,338,195 | -0.63(-1.82%) |
Jun 12, 2018 | 34.46 | 34.63 | 34.16 | 34.26 | 2,671,253 | -0.21(-0.61%) |
Jun 11, 2018 | 34.21 | 34.53 | 34.16 | 34.47 | 2,196,273 | +0.18(+0.52%) |
Jun 08, 2018 | 34.22 | 34.36 | 33.99 | 34.29 | 2,541,520 | +0.15(+0.43%) |
Jun 07, 2018 | 34.40 | 34.50 | 33.98 | 34.14 | 3,087,966 | -0.27(-0.78%) |
Jun 06, 2018 | 34.42 | 34.41 | 3,888,600 | +0.57(+1.68%) | ||
Jun 05, 2018 | 33.78 | 34.05 | 33.37 | 33.84 | 5,045,958 | +0.70(+2.11%) |
Jun 04, 2018 | 33.13 | 33.47 | 32.98 | 33.14 | 2,544,590 | +0.06(+0.17%) |
Jun 01, 2018 | 32.91 | 33.31 | 32.91 | 33.09 | 3,118,757 | +0.39(+1.19%) |
May 31, 2018 | 33.26 | 33.51 | 32.39 | 32.70 | 7,481,638 | -1.07(-3.17%) |
May 30, 2018 | 33.51 | 33.95 | 33.39 | 33.77 | 2,908,207 | +0.40(+1.20%) |
May 29, 2018 | 33.65 | 33.89 | 33.13 | 33.37 | 2,890,356 | -0.59(-1.75%) |
May 25, 2018 | 33.96 | 33.96 | 33.96 | 0 | -0.31(-0.90%) | |
May 24, 2018 | 34.24 | 34.46 | 33.91 | 34.27 | 2,511,306 | +0.07(+0.21%) |
May 23, 2018 | 34.28 | 34.45 | 33.79 | 34.20 | 2,748,488 | -0.34(-0.99%) |
May 22, 2018 | 34.81 | 35.07 | 34.52 | 34.54 | 2,996,863 | -0.14(-0.41%) |
May 21, 2018 | 34.40 | 34.95 | 34.18 | 34.68 | 2,457,066 | +0.53(+1.54%) |
May 18, 2018 | 33.87 | 34.31 | 33.69 | 34.16 | 2,653,169 | +0.38(+1.12%) |
May 17, 2018 | 33.54 | 34.11 | 33.42 | 33.78 | 2,330,424 | +0.20(+0.59%) |
May 16, 2018 | 33.41 | 33.77 | 33.33 | 33.58 | 2,443,848 | +0.21(+0.61%) |
May 15, 2018 | 33.00 | 33.45 | 32.96 | 33.37 | 3,765,259 | +0.17(+0.52%) |
May 14, 2018 | 33.36 | 33.59 | 33.13 | 33.20 | 4,977,750 | -0.17(-0.50%) |
May 11, 2018 | 33.40 | 33.69 | 33.04 | 33.37 | 4,593,878 | +0.02(+0.05%) |
May 10, 2018 | 33.64 | 33.70 | 33.31 | 33.35 | 3,726,870 | -0.15(-0.45%) |
May 09, 2018 | 33.78 | 33.87 | 33.20 | 33.51 | 3,574,096 | -0.10(-0.31%) |
May 08, 2018 | 33.71 | 33.85 | 33.35 | 33.61 | 2,965,619 | -0.13(-0.39%) |
May 07, 2018 | 33.45 | 33.89 | 33.45 | 33.74 | 3,514,838 | +0.37(+1.10%) |
May 04, 2018 | 32.55 | 33.57 | 32.29 | 33.37 | 3,465,589 | +0.61(+1.85%) |
May 03, 2018 | 32.35 | 32.88 | 31.58 | 32.77 | 4,969,980 | +0.25(+0.76%) |
May 02, 2018 | 32.56 | 33.14 | 32.01 | 32.52 | 6,501,085 | -0.74(-2.22%) |
May 01, 2018 | 33.22 | 33.35 | 32.42 | 33.26 | 4,520,734 | -0.05(-0.14%) |
Apr 30, 2018 | 33.87 | 33.92 | 33.30 | 33.31 | 4,364,306 | -0.39(-1.15%) |
Apr 27, 2018 | 33.58 | 33.87 | 33.44 | 33.69 | 2,769,718 | +0.08(+0.23%) |
Apr 26, 2018 | 34.03 | 34.04 | 33.17 | 33.62 | 6,149,268 | -0.33(-0.99%) |
Apr 25, 2018 | 33.76 | 34.41 | 33.39 | 33.95 | 7,471,427 | -0.01(-0.03%) |
Apr 24, 2018 | 36.68 | 37.35 | 33.20 | 33.96 | 10,658,297 | -2.35(-6.47%) |
Apr 23, 2018 | 36.23 | 36.57 | 36.13 | 36.31 | 4,389,387 | +0.12(+0.33%) |
Apr 20, 2018 | 36.54 | 36.63 | 35.98 | 36.19 | 4,150,756 | -0.24(-0.66%) |
Apr 19, 2018 | 36.84 | 37.04 | 36.14 | 36.43 | 4,823,704 | -0.65(-1.75%) |
Apr 18, 2018 | 36.85 | 37.44 | 36.63 | 37.08 | 4,380,310 | +0.60(+1.63%) |
Apr 17, 2018 | 36.62 | 36.76 | 36.33 | 36.48 | 4,390,251 | +0.12(+0.32%) |
Apr 16, 2018 | 35.86 | 36.50 | 35.67 | 36.37 | 4,457,991 | +0.86(+2.43%) |
Apr 13, 2018 | 35.93 | 35.93 | 35.33 | 35.50 | 3,038,991 | -0.16(-0.45%) |
Apr 12, 2018 | 35.22 | 35.90 | 35.14 | 35.67 | 3,070,551 | +0.60(+1.72%) |
Apr 11, 2018 | 35.08 | 35.40 | 34.97 | 35.06 | 3,036,758 | -0.37(-1.05%) |
Apr 10, 2018 | 35.00 | 35.61 | 34.73 | 35.44 | 4,380,874 | +1.16(+3.37%) |
Apr 09, 2018 | 34.96 | 35.00 | 34.23 | 34.28 | 4,692,211 | -0.38(-1.10%) |
Apr 06, 2018 | 34.66 | 4,328,475 | -1.09(-3.04%) | |||
Apr 05, 2018 | 35.49 | 36.11 | 35.29 | 35.75 | 6,141,445 | +0.53(+1.50%) |
Apr 04, 2018 | 33.73 | 35.36 | 33.66 | 35.22 | 7,371,776 | +0.85(+2.47%) |
Apr 03, 2018 | 33.86 | 34.42 | 33.63 | 34.37 | 5,078,583 | +0.68(+2.02%) |
Apr 02, 2018 | 34.50 | 34.53 | 33.14 | 33.69 | 5,085,224 | -0.92(-2.66%) |
Mar 29, 2018 | 34.61 | 34.61 | 34.61 | 0 | +0.87(+2.59%) | |
Mar 28, 2018 | 33.51 | 34.00 | 33.37 | 33.74 | 4,953,500 | +0.32(+0.97%) |
Mar 27, 2018 | 34.13 | 34.30 | 33.25 | 33.42 | 4,696,296 | -0.60(-1.75%) |
Mar 26, 2018 | 33.57 | 34.05 | 33.38 | 34.01 | 4,595,958 | +1.09(+3.30%) |
Mar 23, 2018 | 33.79 | 34.10 | 32.86 | 32.92 | 4,972,479 | -0.72(-2.15%) |
Mar 22, 2018 | 34.54 | 34.63 | 33.63 | 33.65 | 4,556,351 | -1.31(-3.74%) |
Mar 21, 2018 | 34.68 | 35.29 | 34.57 | 34.95 | 2,895,749 | +0.28(+0.80%) |
Mar 20, 2018 | 34.75 | 35.04 | 34.65 | 34.68 | 2,953,266 | +0.07(+0.21%) |
Mar 19, 2018 | 34.48 | 34.85 | 34.24 | 34.60 | 4,928,443 | -0.83(-2.35%) |
Mar 16, 2018 | 34.97 | 35.62 | 34.86 | 35.44 | 11,974,391 | +0.48(+1.38%) |
Mar 15, 2018 | 34.73 | 35.00 | 34.68 | 34.95 | 5,414,462 | +0.25(+0.71%) |
Mar 14, 2018 | 35.31 | 35.48 | 34.59 | 34.71 | 3,792,230 | -0.54(-1.53%) |
Mar 13, 2018 | 35.62 | 35.84 | 35.06 | 35.25 | 4,964,255 | -0.19(-0.53%) |
Mar 12, 2018 | 36.23 | 36.23 | 35.27 | 35.44 | 6,137,081 | -0.70(-1.93%) |
Mar 09, 2018 | 35.85 | 36.29 | 35.67 | 36.13 | 11,749,604 | +0.48(+1.33%) |
Mar 08, 2018 | 35.96 | 36.08 | 35.34 | 35.66 | 8,953,327 | -0.48(-1.32%) |
Mar 07, 2018 | 35.55 | 36.13 | 3,910,842 | -0.44(-1.20%) | ||
Mar 06, 2018 | 36.67 | 36.91 | 36.29 | 36.57 | 5,109,808 | +0.58(+1.60%) |
Mar 05, 2018 | 34.91 | 36.08 | 34.88 | 36.00 | 8,893,734 | +0.85(+2.41%) |
Mar 02, 2018 | 35.96 | 36.15 | 34.77 | 35.15 | 6,241,998 | -0.97(-2.68%) |
Mar 01, 2018 | 37.48 | 37.48 | 36.10 | 36.12 | 14,417,021 | -1.33(-3.56%) |
Feb 28, 2018 | 37.47 | 37.77 | 37.15 | 37.45 | 10,957,333 | +0.19(+0.51%) |
Feb 27, 2018 | 37.42 | 37.86 | 37.17 | 37.26 | 6,968,991 | -0.17(-0.45%) |
Feb 26, 2018 | 37.50 | 37.60 | 37.05 | 37.43 | 4,085,501 | +0.12(+0.32%) |
Feb 23, 2018 | 37.13 | 37.32 | 36.84 | 37.31 | 4,161,122 | +0.48(+1.31%) |
Feb 22, 2018 | 36.47 | 37.09 | 36.37 | 36.83 | 5,317,069 | +0.62(+1.70%) |
Feb 21, 2018 | 36.18 | 36.88 | 36.12 | 36.21 | 4,092,943 | +0.12(+0.33%) |
Feb 20, 2018 | 35.78 | 36.18 | 35.66 | 36.09 | 3,217,042 | +0.11(+0.31%) |
Feb 16, 2018 | 35.98 | 35.98 | 35.98 | 0 | -0.10(-0.29%) | |
Feb 15, 2018 | 36.35 | 36.47 | 35.59 | 36.08 | 4,487,605 | -0.07(-0.20%) |
Feb 14, 2018 | 36.27 | 35.24 | 36.16 | 3,126,558 | +0.51(+1.44%) | |
Feb 13, 2018 | 35.44 | 35.72 | 35.18 | 35.65 | 2,475,096 | -0.05(-0.15%) |
Feb 12, 2018 | 35.57 | 36.08 | 35.44 | 35.70 | 4,071,630 | +0.52(+1.47%) |
Feb 09, 2018 | 35.21 | 35.50 | 34.04 | 35.18 | 4,570,555 | +0.27(+0.78%) |
Feb 08, 2018 | 36.06 | 34.91 | 34.91 | 6,268,625 | -0.89(-2.49%) | |
Feb 07, 2018 | 36.33 | 36.82 | 35.78 | 35.80 | 5,757,106 | -0.71(-1.94%) |
Feb 06, 2018 | 36.62 | 35.09 | 36.51 | 6,272,123 | -0.19(-0.53%) | |
Feb 05, 2018 | 37.84 | 38.02 | 36.42 | 36.70 | 3,593,090 | -1.14(-3.00%) |
Feb 02, 2018 | 38.76 | 38.86 | 37.78 | 37.84 | 3,731,399 | -1.10(-2.84%) |
Feb 01, 2018 | 38.59 | 39.11 | 38.52 | 38.94 | 3,792,083 | +0.08(+0.21%) |
Jan 31, 2018 | 39.73 | 40.13 | 38.54 | 38.86 | 6,152,422 | -0.62(-1.56%) |
Jan 30, 2018 | 39.87 | 40.03 | 37.57 | 39.47 | 11,271,420 | -1.70(-4.13%) |
Jan 29, 2018 | 40.86 | 41.53 | 40.78 | 41.17 | 7,033,173 | +0.15(+0.37%) |
Jan 26, 2018 | 40.44 | 41.06 | 40.20 | 41.02 | 3,750,520 | +0.78(+1.93%) |
Jan 25, 2018 | 40.87 | 40.99 | 40.15 | 40.25 | 4,922,818 | -0.56(-1.37%) |
Jan 24, 2018 | 40.47 | 40.85 | 40.41 | 40.80 | 3,973,356 | +0.48(+1.20%) |
Jan 23, 2018 | 40.30 | 40.46 | 39.98 | 40.32 | 2,075,571 | -0.15(-0.36%) |
Jan 22, 2018 | 40.40 | 40.52 | 40.04 | 40.46 | 4,497,958 | +0.07(+0.17%) |
Jan 19, 2018 | 39.96 | 40.35 | 39.83 | 40.40 | 3,764,616 | +0.58(+1.45%) |
Jan 18, 2018 | 39.82 | 40.35 | 39.75 | 39.82 | 3,206,957 | -0.07(-0.18%) |
Jan 17, 2018 | 39.85 | 40.04 | 39.49 | 39.89 | 2,865,394 | +0.30(+0.75%) |
Jan 16, 2018 | 39.88 | 40.03 | 39.35 | 39.59 | 5,784,185 | -0.22(-0.56%) |
Jan 12, 2018 | 39.82 | 39.82 | 39.82 | 0 | +0.43(+1.10%) | |
Jan 11, 2018 | 38.76 | 39.47 | 38.67 | 39.39 | 5,346,977 | +0.76(+1.97%) |
Jan 10, 2018 | 39.09 | 38.50 | 38.62 | 5,709,375 | -0.38(-0.96%) | |
Jan 09, 2018 | 39.02 | 39.14 | 38.80 | 39.00 | 5,506,279 | -0.02(-0.04%) |
Jan 08, 2018 | 39.02 | 39.21 | 38.94 | 39.02 | 3,982,568 | -0.12(-0.32%) |
Jan 05, 2018 | 39.26 | 39.28 | 38.80 | 39.14 | 3,884,456 | +0.13(+0.33%) |
Jan 04, 2018 | 38.67 | 39.45 | 38.57 | 39.01 | 5,938,653 | +0.49(+1.27%) |
Jan 03, 2018 | 37.77 | 38.54 | 37.74 | 38.52 | 2,741,153 | +0.46(+1.22%) |
Jan 02, 2018 | 37.82 | 38.34 | 37.76 | 38.06 | 4,320,000 | +1.01(+2.73%) |
Dec 29, 2017 | 37.05 | 37.05 | 37.05 | 0 | -0.19(-0.50%) | |
Dec 28, 2017 | 36.98 | 37.29 | 36.80 | 37.23 | 2,034,186 | +0.31(+0.85%) |
Dec 27, 2017 | 37.24 | 37.24 | 36.93 | 36.92 | 2,018,144 | -0.16(-0.44%) |
Dec 26, 2017 | 37.13 | 37.30 | 36.98 | 37.08 | 914,086 | +0.08(+0.21%) |
Dec 22, 2017 | 37.07 | 37.09 | 36.92 | 37.00 | 1,689,120 | -0.12(-0.32%) |
Dec 21, 2017 | 37.11 | 37.25 | 36.68 | 37.12 | 2,155,620 | -0.04(-0.11%) |
Dec 20, 2017 | 37.10 | 37.28 | 36.85 | 37.17 | 2,699,250 | +0.21(+0.58%) |
Dec 19, 2017 | 37.08 | 37.19 | 36.73 | 36.95 | 2,780,074 | +0.16(+0.43%) |
Dec 18, 2017 | 36.30 | 37.00 | 36.30 | 36.80 | 3,779,602 | +0.75(+2.08%) |
Dec 15, 2017 | 36.40 | 36.48 | 35.98 | 36.04 | 5,425,608 | -0.03(-0.09%) |
Dec 14, 2017 | 36.69 | 36.75 | 35.94 | 36.08 | 3,257,070 | -0.46(-1.26%) |
Dec 13, 2017 | 36.90 | 37.09 | 36.45 | 36.53 | 3,052,028 | -0.32(-0.86%) |
Dec 12, 2017 | 36.80 | 37.06 | 36.50 | 36.85 | 4,837,625 | +0.09(+0.24%) |
Dec 11, 2017 | 36.22 | 36.85 | 36.22 | 36.77 | 3,617,458 | -0.12(-0.32%) |
Dec 08, 2017 | 36.74 | 36.91 | 36.49 | 36.88 | 3,062,175 | +0.38(+1.05%) |
Dec 07, 2017 | 35.98 | 36.73 | 35.82 | 36.50 | 3,595,207 | +0.56(+1.57%) |
Dec 06, 2017 | 36.02 | 36.07 | 35.71 | 35.94 | 3,827,777 | -0.03(-0.07%) |
Dec 05, 2017 | 36.01 | 36.68 | 35.83 | 35.96 | 5,388,141 | -0.05(-0.14%) |
Dec 04, 2017 | 36.78 | 35.69 | 36.01 | 7,164,170 | +0.32(+0.89%) | |
Dec 01, 2017 | 35.77 | 36.01 | 35.07 | 35.69 | 5,396,104 | -0.35(-0.97%) |
Nov 30, 2017 | 35.38 | 36.13 | 35.27 | 36.04 | 4,599,311 | +0.68(+1.91%) |
Nov 29, 2017 | 34.56 | 35.68 | 34.46 | 35.37 | 4,412,940 | +0.25(+0.70%) |
Nov 28, 2017 | 34.59 | 35.14 | 34.30 | 35.12 | 5,797,167 | +0.84(+2.44%) |
Nov 27, 2017 | 34.35 | 34.56 | 34.25 | 34.29 | 4,886,743 | -0.02(-0.06%) |
Nov 24, 2017 | 34.64 | 35.03 | 34.18 | 34.31 | 1,850,582 | -0.48(-1.37%) |
Nov 22, 2017 | 34.76 | 35.02 | 34.70 | 34.78 | 2,041,269 | +0.09(+0.27%) |
Nov 21, 2017 | 34.88 | 35.03 | 34.65 | 34.69 | 2,393,413 | -0.01(-0.01%) |
Nov 20, 2017 | 34.21 | 34.84 | 34.18 | 34.70 | 4,270,822 | +0.52(+1.51%) |
Nov 17, 2017 | 35.36 | 35.36 | 33.99 | 34.18 | 10,488,938 | -1.54(-4.32%) |
Nov 16, 2017 | 35.03 | 35.81 | 34.95 | 35.72 | 3,204,625 | +0.77(+2.21%) |
Nov 15, 2017 | 35.13 | 35.39 | 34.68 | 34.95 | 3,715,479 | -0.25(-0.70%) |
Nov 14, 2017 | 35.34 | 35.48 | 35.07 | 35.19 | 2,753,806 | -0.33(-0.94%) |
Nov 13, 2017 | 35.41 | 35.50 | 35.32 | 35.53 | 1,915,214 | -0.01(-0.03%) |
Nov 10, 2017 | 35.28 | 35.64 | 35.11 | 35.54 | 1,973,921 | +0.09(+0.24%) |
Nov 09, 2017 | 35.74 | 35.94 | 35.27 | 35.45 | 4,537,059 | -0.56(-1.56%) |
Nov 08, 2017 | 35.94 | 36.05 | 35.75 | 36.01 | 1,938,381 | +0.02(+0.06%) |
Nov 07, 2017 | 36.03 | 36.19 | 35.77 | 35.99 | 3,302,875 | -0.07(-0.18%) |
Nov 06, 2017 | 36.48 | 36.48 | 36.03 | 36.06 | 2,935,262 | -0.36(-1.00%) |
Nov 03, 2017 | 36.68 | 36.83 | 36.14 | 36.42 | 4,528,873 | -0.33(-0.89%) |
Nov 02, 2017 | 36.19 | 36.85 | 35.96 | 36.75 | 4,295,136 | +0.50(+1.38%) |
Nov 01, 2017 | 36.96 | 37.01 | 36.04 | 36.25 | 4,084,509 | -0.38(-1.05%) |
Oct 31, 2017 | 36.08 | 36.87 | 36.04 | 36.63 | 5,406,523 | +0.65(+1.82%) |
Oct 30, 2017 | 36.44 | 36.46 | 35.80 | 35.97 | 4,078,799 | -0.73(-1.98%) |
Oct 27, 2017 | 36.34 | 36.75 | 36.26 | 36.70 | 4,630,863 | -0.11(-0.29%) |
Oct 26, 2017 | 36.15 | 36.96 | 35.99 | 36.81 | 6,978,229 | +0.94(+2.63%) |
Oct 25, 2017 | 35.69 | 36.20 | 35.45 | 35.86 | 7,256,773 | -0.08(-0.21%) |
Oct 24, 2017 | 37.69 | 37.89 | 35.16 | 35.94 | 14,697,753 | -2.18(-5.72%) |
Oct 23, 2017 | 38.30 | 38.65 | 38.06 | 38.12 | 5,084,190 | -0.14(-0.36%) |
Oct 20, 2017 | 37.87 | 38.36 | 37.74 | 38.26 | 4,293,051 | +0.59(+1.56%) |
Oct 19, 2017 | 37.02 | 37.69 | 36.89 | 37.67 | 5,244,539 | +0.60(+1.61%) |
Oct 18, 2017 | 37.11 | 37.20 | 37.02 | 37.07 | 5,566,495 | -0.05(-0.14%) |
Oct 17, 2017 | 37.12 | 37.27 | 37.01 | 37.12 | 3,757,787 | -0.01(-0.01%) |
Oct 16, 2017 | 37.23 | 37.24 | 36.98 | 37.13 | 5,941,877 | +0.01(+0.03%) |
Oct 13, 2017 | 37.29 | 37.36 | 37.06 | 37.12 | 5,132,243 | -0.12(-0.33%) |
Oct 12, 2017 | 37.05 | 37.40 | 36.94 | 37.24 | 5,350,365 | +0.04(+0.10%) |
Oct 11, 2017 | 37.22 | 37.44 | 37.08 | 37.21 | 3,655,398 | -0.29(-0.76%) |
Oct 10, 2017 | 37.56 | 37.58 | 37.32 | 37.49 | 3,242,761 | +0.06(+0.16%) |
Oct 09, 2017 | 37.53 | 37.64 | 37.21 | 37.43 | 3,998,259 | +0.01(+0.03%) |
Oct 06, 2017 | 37.85 | 37.89 | 37.24 | 37.42 | 7,820,921 | -0.74(-1.94%) |
Oct 05, 2017 | 38.15 | 38.19 | 37.62 | 38.16 | 3,259,978 | +0.19(+0.50%) |
Oct 04, 2017 | 37.92 | 38.12 | 37.55 | 37.97 | 4,133,959 | +0.31(+0.81%) |
Oct 03, 2017 | 37.40 | 37.88 | 37.24 | 37.66 | 3,498,147 | +0.43(+1.15%) |
Oct 02, 2017 | 36.89 | 37.27 | 36.85 | 37.24 | 1,898,149 | +0.30(+0.80%) |
Sep 29, 2017 | 37.02 | 37.28 | 36.89 | 36.94 | 2,238,860 | -0.02(-0.04%) |
Sep 28, 2017 | 36.73 | 37.10 | 36.51 | 36.96 | 2,193,828 | -0.16(-0.44%) |
Sep 27, 2017 | 36.76 | 37.42 | 36.76 | 37.12 | 3,430,178 | +0.42(+1.14%) |
Sep 26, 2017 | 36.90 | 36.98 | 36.66 | 36.70 | 1,953,936 | -0.09(-0.25%) |
Sep 25, 2017 | 36.44 | 36.88 | 36.38 | 36.79 | 3,530,775 | +0.32(+0.88%) |
Sep 22, 2017 | 35.99 | 36.51 | 35.99 | 36.47 | 2,228,598 | +0.36(+1.00%) |
Sep 21, 2017 | 36.26 | 36.44 | 36.09 | 36.11 | 2,380,409 | -0.07(-0.18%) |
Sep 20, 2017 | 36.01 | 36.40 | 35.95 | 36.17 | 3,392,968 | -0.03(-0.08%) |
Sep 19, 2017 | 36.09 | 36.26 | 35.90 | 36.20 | 2,644,952 | +0.02(+0.06%) |
Sep 18, 2017 | 35.74 | 36.44 | 35.68 | 36.18 | 4,329,542 | +0.48(+1.34%) |
Sep 15, 2017 | 35.36 | 35.73 | 35.09 | 35.70 | 4,206,434 | +0.36(+1.01%) |
Sep 14, 2017 | 35.11 | 35.48 | 35.10 | 35.35 | 2,559,180 | +0.05(+0.14%) |
Sep 13, 2017 | 35.02 | 35.33 | 34.93 | 35.30 | 2,323,974 | +0.19(+0.55%) |
Sep 12, 2017 | 34.58 | 35.15 | 34.51 | 35.10 | 2,642,935 | +0.53(+1.54%) |
Sep 11, 2017 | 34.64 | 34.77 | 34.45 | 34.57 | 2,801,779 | +0.05(+0.15%) |
Sep 08, 2017 | 34.52 | 34.63 | 33.89 | 34.52 | 3,270,659 | +0.39(+1.15%) |
Sep 07, 2017 | 33.46 | 34.17 | 33.35 | 34.13 | 4,586,242 | +0.81(+2.44%) |
Sep 06, 2017 | 33.48 | 33.69 | 33.23 | 33.31 | 4,648,329 | -0.03(-0.08%) |
Sep 05, 2017 | 33.61 | 33.62 | 33.17 | 33.34 | 3,073,439 | -0.29(-0.87%) |