Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.80 | 30.80 | 30.07 | 30.69 | 7,821,488 | -0.19(-0.62%) |
Sep 27, 2018 | 32.01 | 32.20 | 30.73 | 30.88 | 7,648,466 | -1.78(-5.44%) |
Sep 26, 2018 | 32.71 | 33.04 | 32.54 | 32.66 | 3,589,511 | -0.07(-0.20%) |
Sep 25, 2018 | 33.33 | 33.50 | 32.71 | 32.73 | 2,667,140 | -0.65(-1.93%) |
Sep 24, 2018 | 33.51 | 33.95 | 33.29 | 33.37 | 2,302,355 | -0.18(-0.55%) |
Sep 21, 2018 | 33.55 | 33.90 | 33.51 | 33.56 | 4,083,796 | -0.23(-0.67%) |
Sep 20, 2018 | 33.63 | 33.97 | 33.42 | 33.78 | 2,693,309 | +0.15(+0.45%) |
Sep 19, 2018 | 33.56 | 33.74 | 33.30 | 33.63 | 1,829,612 | +0.07(+0.20%) |
Sep 18, 2018 | 34.06 | 34.06 | 33.30 | 33.57 | 2,805,534 | -0.75(-2.20%) |
Sep 17, 2018 | 34.47 | 34.51 | 34.13 | 34.32 | 2,076,258 | -0.28(-0.80%) |
Sep 14, 2018 | 34.38 | 34.63 | 34.14 | 34.60 | 2,353,750 | +0.13(+0.39%) |
Sep 13, 2018 | 33.92 | 34.53 | 33.54 | 34.46 | 3,149,341 | +0.72(+2.14%) |
Sep 12, 2018 | 33.68 | 33.83 | 33.17 | 33.74 | 3,776,030 | +0.21(+0.62%) |
Sep 11, 2018 | 34.00 | 34.15 | 33.52 | 33.53 | 2,699,231 | -0.43(-1.26%) |
Sep 10, 2018 | 33.73 | 34.30 | 33.73 | 33.96 | 2,454,866 | +0.26(+0.77%) |
Sep 07, 2018 | 33.68 | 33.89 | 33.31 | 33.70 | 3,838,539 | +0.14(+0.42%) |
Sep 06, 2018 | 33.32 | 33.70 | 33.30 | 33.56 | 3,166,634 | +0.16(+0.48%) |
Sep 05, 2018 | 33.08 | 33.89 | 32.87 | 33.40 | 5,405,860 | +0.14(+0.43%) |
Sep 04, 2018 | 33.02 | 33.43 | 32.98 | 33.26 | 3,950,270 | +0.20(+0.61%) |
Aug 31, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.25(+0.77%) | |
Aug 30, 2018 | 32.12 | 33.63 | 32.01 | 32.80 | 8,983,209 | -0.70(-2.10%) |
Aug 29, 2018 | 33.52 | 33.68 | 33.24 | 33.51 | 5,866,077 | +0.13(+0.40%) |
Aug 28, 2018 | 33.51 | 33.76 | 32.92 | 33.37 | 5,921,264 | -0.73(-2.14%) |
Aug 27, 2018 | 34.14 | 34.37 | 33.90 | 34.10 | 3,376,618 | +0.02(+0.05%) |
Aug 24, 2018 | 33.99 | 34.30 | 33.92 | 34.09 | 2,224,259 | +0.06(+0.17%) |
Aug 23, 2018 | 34.17 | 34.28 | 33.73 | 34.03 | 5,743,805 | -0.50(-1.46%) |
Aug 22, 2018 | 35.01 | 35.01 | 34.37 | 34.53 | 2,687,628 | -0.55(-1.58%) |
Aug 21, 2018 | 35.28 | 35.48 | 34.69 | 35.08 | 2,387,506 | -0.26(-0.74%) |
Aug 20, 2018 | 35.33 | 35.65 | 35.14 | 35.34 | 2,596,324 | +0.12(+0.33%) |
Aug 17, 2018 | 34.50 | 35.39 | 34.40 | 35.23 | 4,154,927 | +0.01(+0.02%) |
Aug 16, 2018 | 35.47 | 35.87 | 35.17 | 35.22 | 3,330,758 | -0.27(-0.76%) |
Aug 15, 2018 | 34.98 | 35.55 | 34.86 | 35.48 | 3,067,065 | +0.50(+1.44%) |
Aug 14, 2018 | 34.75 | 35.25 | 34.70 | 34.98 | 2,318,704 | +0.20(+0.58%) |
Aug 13, 2018 | 34.65 | 34.81 | 34.13 | 34.78 | 3,903,948 | +0.13(+0.39%) |
Aug 10, 2018 | 34.63 | 35.06 | 34.44 | 34.65 | 5,120,082 | -0.78(-2.20%) |
Aug 09, 2018 | 35.17 | 36.10 | 34.70 | 35.43 | 7,498,420 | +0.25(+0.71%) |
Aug 08, 2018 | 35.00 | 35.52 | 34.69 | 35.17 | 6,328,846 | +0.18(+0.50%) |
Aug 07, 2018 | 35.66 | 35.78 | 34.80 | 35.00 | 7,739,127 | -0.76(-2.13%) |
Aug 06, 2018 | 35.82 | 36.25 | 35.59 | 35.76 | 8,441,903 | -0.07(-0.19%) |
Aug 03, 2018 | 35.56 | 36.85 | 35.54 | 35.83 | 20,207,502 | +0.88(+2.52%) |
Aug 02, 2018 | 34.66 | 35.08 | 34.35 | 34.95 | 7,852,364 | +0.23(+0.68%) |
Aug 01, 2018 | 34.92 | 35.18 | 34.35 | 34.71 | 9,106,679 | +0.44(+1.30%) |
Jul 31, 2018 | 34.44 | 34.65 | 33.80 | 34.27 | 3,645,081 | -0.03(-0.10%) |
Jul 30, 2018 | 34.09 | 34.41 | 34.02 | 34.30 | 3,218,106 | +0.00(+0.00%) |
Jul 27, 2018 | 34.22 | 34.70 | 34.04 | 34.30 | 3,771,825 | +0.20(+0.59%) |
Jul 26, 2018 | 33.97 | 34.66 | 33.97 | 34.10 | 3,201,112 | +0.40(+1.19%) |
Jul 25, 2018 | 33.52 | 33.78 | 33.25 | 33.70 | 4,145,994 | +0.13(+0.37%) |
Jul 24, 2018 | 33.56 | 33.90 | 33.20 | 33.57 | 2,646,684 | -0.13(-0.40%) |
Jul 23, 2018 | 33.94 | 34.34 | 33.57 | 33.71 | 2,970,546 | -0.23(-0.67%) |
Jul 20, 2018 | 34.30 | 34.40 | 33.92 | 33.93 | 3,594,441 | -0.38(-1.10%) |
Jul 19, 2018 | 33.60 | 34.42 | 33.39 | 34.31 | 4,499,833 | +0.65(+1.94%) |
Jul 18, 2018 | 34.29 | 34.30 | 33.49 | 33.66 | 3,839,130 | -0.83(-2.41%) |
Jul 17, 2018 | 34.02 | 34.71 | 33.96 | 34.49 | 2,640,690 | +0.49(+1.43%) |
Jul 16, 2018 | 34.39 | 34.41 | 33.83 | 34.00 | 3,032,884 | -0.39(-1.14%) |
Jul 13, 2018 | 34.55 | 34.73 | 34.36 | 34.40 | 3,170,932 | -0.27(-0.77%) |
Jul 12, 2018 | 35.19 | 35.39 | 34.48 | 34.66 | 2,931,167 | -0.57(-1.62%) |
Jul 11, 2018 | 35.35 | 35.23 | 5,317,527 | +0.76(+2.19%) | ||
Jul 10, 2018 | 34.19 | 34.54 | 34.10 | 34.48 | 2,988,676 | -0.05(-0.14%) |
Jul 09, 2018 | 34.88 | 34.89 | 34.28 | 34.53 | 4,647,806 | -0.30(-0.86%) |
Jul 06, 2018 | 34.53 | 35.05 | 34.33 | 34.83 | 5,142,848 | +0.35(+1.01%) |
Jul 05, 2018 | 34.16 | 34.50 | 33.75 | 34.48 | 4,416,402 | +0.38(+1.12%) |
Jul 03, 2018 | 34.10 | 34.10 | 34.10 | 0 | +0.61(+1.84%) | |
Jul 02, 2018 | 33.69 | 34.07 | 33.43 | 33.48 | 6,197,293 | -0.21(-0.62%) |
Jun 29, 2018 | 33.46 | 33.69 | 6,090,355 | -0.17(-0.52%) | ||
Jun 28, 2018 | 33.34 | 34.13 | 33.34 | 33.86 | 5,780,001 | +0.71(+2.16%) |
Jun 27, 2018 | 34.26 | 34.28 | 33.10 | 33.15 | 8,892,681 | -1.18(-3.44%) |
Jun 26, 2018 | 34.57 | 35.15 | 34.23 | 34.33 | 11,251,384 | -0.76(-2.18%) |
Jun 25, 2018 | 33.70 | 35.63 | 33.65 | 35.09 | 34,422,632 | +3.02(+9.40%) |
Jun 22, 2018 | 31.18 | 32.11 | 31.13 | 32.08 | 7,491,706 | +0.95(+3.04%) |
Jun 21, 2018 | 30.85 | 31.46 | 30.75 | 31.13 | 6,780,470 | +0.22(+0.70%) |
Jun 20, 2018 | 30.78 | 30.93 | 30.34 | 30.91 | 6,003,901 | +0.14(+0.46%) |
Jun 19, 2018 | 30.45 | 30.90 | 30.33 | 30.77 | 7,857,060 | +0.30(+0.98%) |
Jun 18, 2018 | 30.64 | 30.97 | 30.11 | 30.47 | 10,048,014 | -0.36(-1.16%) |
Jun 15, 2018 | 30.96 | 30.34 | 30.83 | 12,135,273 | +0.49(+1.62%) | |
Jun 14, 2018 | 29.58 | 30.45 | 29.44 | 30.34 | 13,169,155 | +0.84(+2.85%) |
Jun 13, 2018 | 29.16 | 29.59 | 28.95 | 29.50 | 9,792,972 | +0.31(+1.05%) |
Jun 12, 2018 | 28.93 | 29.30 | 28.46 | 29.19 | 7,770,359 | +0.25(+0.86%) |
Jun 11, 2018 | 28.40 | 29.14 | 28.39 | 28.94 | 7,115,998 | +0.65(+2.29%) |
Jun 08, 2018 | 27.91 | 28.40 | 27.90 | 28.29 | 5,399,946 | +0.47(+1.67%) |
Jun 07, 2018 | 27.17 | 28.34 | 27.11 | 27.83 | 7,584,953 | +0.25(+0.90%) |
Jun 06, 2018 | 27.20 | 27.58 | 6,607,340 | -0.12(-0.42%) | ||
Jun 05, 2018 | 27.74 | 27.81 | 27.29 | 27.70 | 4,270,522 | -0.02(-0.09%) |
Jun 04, 2018 | 27.69 | 27.83 | 27.44 | 27.72 | 5,121,505 | +0.07(+0.24%) |
Jun 01, 2018 | 28.00 | 28.12 | 27.61 | 27.66 | 4,214,283 | -0.30(-1.07%) |
May 31, 2018 | 28.67 | 28.67 | 27.69 | 27.95 | 7,482,166 | -0.74(-2.58%) |
May 30, 2018 | 28.49 | 28.94 | 28.16 | 28.69 | 7,926,824 | +0.23(+0.82%) |
May 29, 2018 | 28.64 | 28.81 | 28.00 | 28.46 | 6,539,332 | -0.29(-1.01%) |
May 25, 2018 | 28.75 | 28.75 | 28.75 | 0 | +0.22(+0.76%) | |
May 24, 2018 | 28.38 | 28.91 | 28.38 | 28.54 | 6,401,067 | +0.07(+0.23%) |
May 23, 2018 | 28.58 | 28.79 | 28.25 | 28.47 | 5,651,581 | -0.09(-0.32%) |
May 22, 2018 | 27.96 | 28.95 | 27.96 | 28.56 | 11,468,340 | +0.66(+2.35%) |
May 21, 2018 | 28.06 | 28.82 | 27.66 | 27.90 | 16,982,470 | -0.66(-2.30%) |
May 18, 2018 | 29.03 | 29.41 | 28.33 | 28.56 | 36,930,144 | -4.03(-12.37%) |
May 17, 2018 | 32.77 | 32.96 | 32.30 | 32.59 | 5,556,868 | -0.22(-0.66%) |
May 16, 2018 | 32.82 | 33.22 | 32.48 | 32.81 | 4,020,945 | +0.03(+0.10%) |
May 15, 2018 | 33.03 | 33.28 | 32.46 | 32.77 | 5,710,327 | -0.50(-1.50%) |
May 14, 2018 | 33.76 | 33.89 | 33.12 | 33.27 | 4,211,505 | -0.53(-1.57%) |
May 11, 2018 | 34.34 | 34.73 | 33.75 | 33.80 | 5,430,226 | -0.42(-1.24%) |
May 10, 2018 | 34.40 | 34.65 | 33.96 | 34.23 | 2,552,402 | -0.14(-0.41%) |
May 09, 2018 | 34.39 | 34.58 | 33.85 | 34.37 | 3,517,030 | +0.05(+0.15%) |
May 08, 2018 | 34.02 | 34.34 | 33.91 | 34.32 | 2,518,441 | +0.22(+0.66%) |
May 07, 2018 | 34.15 | 34.27 | 33.72 | 34.10 | 2,094,026 | +0.01(+0.02%) |
May 04, 2018 | 33.51 | 34.29 | 33.37 | 34.09 | 1,828,812 | +0.52(+1.53%) |
May 03, 2018 | 33.37 | 33.67 | 33.06 | 33.57 | 3,250,112 | +0.37(+1.13%) |
May 02, 2018 | 34.01 | 34.04 | 33.14 | 33.20 | 3,333,079 | -0.83(-2.44%) |
May 01, 2018 | 33.77 | 34.03 | 33.57 | 34.03 | 2,355,143 | +0.14(+0.42%) |
Apr 30, 2018 | 35.05 | 35.13 | 33.80 | 33.89 | 3,411,005 | -1.08(-3.09%) |
Apr 27, 2018 | 34.73 | 35.13 | 34.69 | 34.97 | 2,509,656 | +0.29(+0.84%) |
Apr 26, 2018 | 34.64 | 34.75 | 34.19 | 34.68 | 1,853,755 | +0.18(+0.53%) |
Apr 25, 2018 | 34.08 | 34.87 | 33.98 | 34.49 | 2,353,725 | +0.36(+1.05%) |
Apr 24, 2018 | 34.09 | 34.30 | 33.77 | 34.14 | 2,938,917 | +0.20(+0.59%) |
Apr 23, 2018 | 33.65 | 34.06 | 33.53 | 33.94 | 2,794,062 | +0.40(+1.19%) |
Apr 20, 2018 | 34.29 | 34.60 | 33.06 | 33.54 | 3,805,556 | -0.76(-2.21%) |
Apr 19, 2018 | 34.62 | 34.68 | 34.05 | 34.29 | 4,031,571 | -0.47(-1.36%) |
Apr 18, 2018 | 35.41 | 35.42 | 34.72 | 34.77 | 3,687,926 | -0.57(-1.62%) |
Apr 17, 2018 | 35.67 | 35.82 | 35.32 | 35.34 | 2,511,354 | -0.23(-0.65%) |
Apr 16, 2018 | 35.30 | 35.98 | 34.98 | 35.57 | 2,074,092 | +0.30(+0.85%) |
Apr 13, 2018 | 35.38 | 35.41 | 34.43 | 35.28 | 3,424,317 | -0.18(-0.52%) |
Apr 12, 2018 | 35.69 | 35.77 | 35.29 | 35.46 | 2,179,315 | -0.14(-0.40%) |
Apr 11, 2018 | 35.41 | 35.84 | 34.93 | 35.60 | 1,583,464 | +0.21(+0.59%) |
Apr 10, 2018 | 35.72 | 35.90 | 35.34 | 35.39 | 2,210,447 | -0.27(-0.75%) |
Apr 09, 2018 | 36.04 | 36.12 | 35.24 | 35.66 | 3,429,268 | -0.39(-1.07%) |
Apr 06, 2018 | 35.88 | 36.44 | 35.67 | 36.04 | 3,654,458 | +0.21(+0.58%) |
Apr 05, 2018 | 35.74 | 36.10 | 35.38 | 35.84 | 2,542,208 | +0.21(+0.58%) |
Apr 04, 2018 | 34.71 | 35.99 | 34.68 | 35.63 | 2,884,591 | +0.78(+2.25%) |
Apr 03, 2018 | 34.87 | 35.07 | 34.24 | 34.85 | 3,029,468 | +0.02(+0.07%) |
Apr 02, 2018 | 35.70 | 35.72 | 34.73 | 34.82 | 2,416,822 | -0.87(-2.45%) |
Mar 29, 2018 | 35.70 | 35.70 | 35.70 | 0 | -0.08(-0.23%) | |
Mar 28, 2018 | 35.25 | 36.14 | 35.24 | 35.78 | 3,334,538 | +0.59(+1.69%) |
Mar 27, 2018 | 35.01 | 35.54 | 34.90 | 35.19 | 3,186,732 | +0.18(+0.52%) |
Mar 26, 2018 | 35.08 | 35.11 | 34.57 | 35.01 | 3,049,054 | +0.16(+0.47%) |
Mar 23, 2018 | 34.86 | 35.61 | 34.77 | 34.84 | 3,434,081 | +0.14(+0.40%) |
Mar 22, 2018 | 34.67 | 35.50 | 34.45 | 34.70 | 3,579,054 | -0.06(-0.17%) |
Mar 21, 2018 | 34.87 | 34.89 | 33.79 | 34.76 | 5,178,780 | -0.78(-2.20%) |
Mar 20, 2018 | 36.04 | 36.12 | 35.26 | 35.54 | 3,159,166 | -0.40(-1.10%) |
Mar 19, 2018 | 35.94 | 36.65 | 35.78 | 35.94 | 4,013,175 | +0.02(+0.05%) |
Mar 16, 2018 | 35.74 | 36.43 | 35.72 | 35.92 | 6,894,532 | +0.22(+0.62%) |
Mar 15, 2018 | 36.34 | 36.63 | 35.54 | 35.70 | 3,754,175 | -0.73(-2.01%) |
Mar 14, 2018 | 36.56 | 36.79 | 36.27 | 36.43 | 5,445,249 | +0.21(+0.59%) |
Mar 13, 2018 | 36.06 | 36.31 | 35.73 | 36.22 | 2,320,247 | +0.29(+0.80%) |
Mar 12, 2018 | 36.05 | 36.40 | 35.93 | 35.93 | 2,500,226 | -0.02(-0.05%) |
Mar 09, 2018 | 35.73 | 35.95 | 35.56 | 35.95 | 2,159,840 | +0.39(+1.09%) |
Mar 08, 2018 | 35.68 | 35.99 | 35.55 | 35.56 | 2,617,778 | +0.05(+0.14%) |
Mar 07, 2018 | 35.03 | 35.51 | 3,653,598 | -0.68(-1.87%) | ||
Mar 06, 2018 | 35.81 | 36.22 | 35.67 | 36.18 | 4,007,799 | +0.31(+0.87%) |
Mar 05, 2018 | 34.46 | 35.96 | 34.44 | 35.87 | 6,508,927 | +1.24(+3.57%) |
Mar 02, 2018 | 34.68 | 35.46 | 34.54 | 34.64 | 6,234,111 | -0.21(-0.61%) |
Mar 01, 2018 | 35.07 | 35.62 | 34.61 | 34.85 | 6,318,373 | -0.63(-1.79%) |
Feb 28, 2018 | 36.33 | 36.39 | 35.48 | 35.48 | 5,494,263 | -0.73(-2.03%) |
Feb 27, 2018 | 36.61 | 36.94 | 36.22 | 36.22 | 3,435,835 | -0.35(-0.97%) |
Feb 26, 2018 | 36.41 | 36.88 | 36.23 | 36.57 | 2,554,465 | +0.21(+0.57%) |
Feb 23, 2018 | 36.37 | 36.52 | 35.87 | 36.37 | 2,988,039 | +0.13(+0.36%) |
Feb 22, 2018 | 36.23 | 5,310,217 | +0.87(+2.47%) | |||
Feb 21, 2018 | 38.01 | 38.25 | 35.29 | 35.36 | 9,189,701 | -2.62(-6.90%) |
Feb 20, 2018 | 38.07 | 38.34 | 37.71 | 37.98 | 4,170,770 | -0.07(-0.19%) |
Feb 16, 2018 | 38.06 | 38.06 | 38.06 | 0 | -1.26(-3.21%) | |
Feb 15, 2018 | 38.74 | 39.65 | 38.01 | 39.32 | 4,813,627 | +0.61(+1.58%) |
Feb 14, 2018 | 38.15 | 39.17 | 38.12 | 38.71 | 4,843,813 | +0.26(+0.66%) |
Feb 13, 2018 | 38.01 | 38.63 | 37.84 | 38.45 | 2,946,339 | +0.28(+0.73%) |
Feb 12, 2018 | 37.94 | 38.49 | 37.83 | 38.17 | 3,861,721 | +0.48(+1.27%) |
Feb 09, 2018 | 37.31 | 37.98 | 37.01 | 37.69 | 3,710,166 | +0.74(+2.01%) |
Feb 08, 2018 | 37.08 | 37.69 | 36.91 | 36.95 | 3,414,353 | +0.02(+0.07%) |
Feb 07, 2018 | 37.09 | 37.75 | 36.91 | 36.93 | 1,947,302 | -0.28(-0.75%) |
Feb 06, 2018 | 35.94 | 37.38 | 35.86 | 37.21 | 4,744,756 | +0.51(+1.39%) |
Feb 05, 2018 | 36.56 | 37.31 | 36.54 | 36.70 | 4,192,463 | -0.07(-0.18%) |
Feb 02, 2018 | 38.30 | 38.30 | 36.64 | 36.76 | 4,148,300 | -1.80(-4.66%) |
Feb 01, 2018 | 38.30 | 38.72 | 38.01 | 38.56 | 2,266,613 | +0.19(+0.49%) |
Jan 31, 2018 | 38.30 | 38.67 | 38.02 | 38.37 | 2,181,846 | +0.12(+0.32%) |
Jan 30, 2018 | 38.61 | 38.81 | 38.55 | 38.25 | 2,949,712 | -0.45(-1.17%) |
Jan 29, 2018 | 38.90 | 39.09 | 38.67 | 38.70 | 1,735,282 | -0.32(-0.82%) |
Jan 26, 2018 | 39.28 | 39.42 | 38.76 | 39.02 | 1,740,996 | -0.10(-0.25%) |
Jan 25, 2018 | 38.97 | 39.23 | 38.79 | 39.12 | 1,839,876 | +0.30(+0.76%) |
Jan 24, 2018 | 39.39 | 39.41 | 38.71 | 38.82 | 5,236,583 | -0.39(-0.99%) |
Jan 23, 2018 | 39.20 | 39.36 | 38.90 | 39.21 | 1,793,411 | -0.07(-0.17%) |
Jan 22, 2018 | 39.13 | 39.53 | 39.11 | 39.28 | 4,168,858 | +0.21(+0.55%) |
Jan 19, 2018 | 38.26 | 39.06 | 38.12 | 39.06 | 3,008,722 | +0.94(+2.46%) |
Jan 18, 2018 | 38.59 | 38.60 | 38.09 | 38.12 | 1,896,722 | -0.59(-1.51%) |
Jan 17, 2018 | 38.63 | 39.24 | 38.51 | 38.71 | 2,455,758 | +0.43(+1.12%) |
Jan 16, 2018 | 38.64 | 38.81 | 38.11 | 38.28 | 4,220,610 | +0.77(+2.04%) |
Jan 12, 2018 | 37.51 | 37.51 | 37.51 | 0 | -0.20(-0.52%) | |
Jan 11, 2018 | 37.86 | 38.02 | 37.63 | 37.71 | 1,895,297 | -0.06(-0.15%) |
Jan 10, 2018 | 37.57 | 37.77 | 3,636,501 | -1.22(-3.13%) | ||
Jan 09, 2018 | 38.95 | 39.18 | 38.89 | 38.99 | 2,964,467 | +0.02(+0.04%) |
Jan 08, 2018 | 38.69 | 39.00 | 38.63 | 38.97 | 1,942,233 | +0.28(+0.72%) |
Jan 05, 2018 | 38.66 | 38.89 | 38.38 | 38.69 | 1,896,488 | +0.15(+0.38%) |
Jan 04, 2018 | 38.35 | 38.69 | 38.23 | 38.55 | 3,112,744 | +0.32(+0.83%) |
Jan 03, 2018 | 38.81 | 38.89 | 38.21 | 38.23 | 3,208,395 | -0.55(-1.41%) |
Jan 02, 2018 | 39.44 | 39.62 | 38.63 | 38.77 | 2,694,784 | -0.59(-1.50%) |
Dec 29, 2017 | 39.36 | 39.36 | 39.36 | 0 | -0.29(-0.72%) | |
Dec 28, 2017 | 39.72 | 39.78 | 39.34 | 39.65 | 1,504,565 | -0.10(-0.25%) |
Dec 27, 2017 | 39.67 | 39.98 | 39.67 | 39.75 | 1,312,994 | +0.24(+0.60%) |
Dec 26, 2017 | 39.93 | 40.27 | 39.43 | 39.51 | 2,890,002 | -0.39(-0.98%) |
Dec 22, 2017 | 39.95 | 40.09 | 39.70 | 39.90 | 1,871,681 | +0.08(+0.21%) |
Dec 21, 2017 | 39.68 | 40.01 | 39.24 | 39.82 | 2,872,580 | +0.28(+0.70%) |
Dec 20, 2017 | 40.09 | 40.18 | 39.20 | 39.54 | 4,906,219 | -0.37(-0.92%) |
Dec 19, 2017 | 40.96 | 41.07 | 39.74 | 39.91 | 5,033,380 | -0.72(-1.77%) |
Dec 18, 2017 | 39.89 | 41.45 | 39.82 | 40.63 | 6,605,543 | +0.06(+0.14%) |
Dec 15, 2017 | 40.06 | 40.70 | 39.84 | 40.57 | 4,712,528 | +0.84(+2.12%) |
Dec 14, 2017 | 40.11 | 40.33 | 39.71 | 39.73 | 3,811,124 | -0.52(-1.28%) |
Dec 13, 2017 | 40.58 | 40.66 | 39.80 | 40.25 | 3,489,927 | -0.47(-1.15%) |
Dec 12, 2017 | 40.71 | 40.93 | 39.62 | 40.71 | 5,132,910 | +0.99(+2.49%) |
Dec 11, 2017 | 40.04 | 40.05 | 39.39 | 39.72 | 2,332,590 | -0.33(-0.82%) |
Dec 08, 2017 | 40.38 | 40.44 | 39.79 | 40.05 | 2,014,636 | -0.27(-0.67%) |
Dec 07, 2017 | 41.06 | 41.13 | 40.22 | 40.32 | 3,210,448 | -0.74(-1.81%) |
Dec 06, 2017 | 40.68 | 41.13 | 40.48 | 41.07 | 2,742,820 | +0.29(+0.72%) |
Dec 05, 2017 | 41.28 | 41.79 | 40.39 | 40.77 | 3,130,270 | -0.40(-0.97%) |
Dec 04, 2017 | 40.38 | 41.20 | 40.27 | 41.17 | 4,224,785 | +0.90(+2.23%) |
Dec 01, 2017 | 40.35 | 40.66 | 39.73 | 40.27 | 3,645,127 | -0.07(-0.16%) |
Nov 30, 2017 | 40.21 | 40.62 | 39.25 | 40.34 | 4,706,906 | +0.25(+0.63%) |
Nov 29, 2017 | 38.40 | 40.32 | 38.24 | 40.08 | 3,415,668 | +1.68(+4.37%) |
Nov 28, 2017 | 38.21 | 38.41 | 37.46 | 38.41 | 2,592,429 | +0.13(+0.34%) |
Nov 27, 2017 | 37.67 | 38.36 | 37.67 | 38.28 | 2,397,896 | +0.61(+1.61%) |
Nov 24, 2017 | 38.22 | 38.32 | 37.56 | 37.67 | 1,483,877 | -0.60(-1.56%) |
Nov 22, 2017 | 37.33 | 38.29 | 37.10 | 38.27 | 4,843,830 | +0.76(+2.03%) |
Nov 21, 2017 | 37.80 | 38.51 | 36.93 | 37.51 | 15,287,868 | -3.35(-8.19%) |
Nov 20, 2017 | 40.53 | 41.30 | 40.46 | 40.85 | 7,347,467 | +0.17(+0.42%) |
Nov 17, 2017 | 39.38 | 40.71 | 39.38 | 40.68 | 5,015,444 | +1.15(+2.90%) |
Nov 16, 2017 | 38.15 | 39.63 | 37.98 | 39.54 | 2,866,733 | +1.55(+4.09%) |
Nov 15, 2017 | 39.04 | 39.18 | 37.95 | 37.98 | 3,462,148 | -1.14(-2.91%) |
Nov 14, 2017 | 38.64 | 39.42 | 38.58 | 39.12 | 2,092,977 | +0.44(+1.14%) |
Nov 13, 2017 | 38.77 | 39.14 | 38.52 | 38.68 | 2,016,429 | -0.12(-0.32%) |
Nov 10, 2017 | 37.37 | 38.86 | 37.37 | 38.80 | 2,915,033 | +1.46(+3.90%) |
Nov 09, 2017 | 38.16 | 38.49 | 37.29 | 37.34 | 3,685,211 | -1.24(-3.22%) |
Nov 08, 2017 | 37.86 | 38.67 | 37.81 | 38.59 | 2,132,182 | +0.76(+2.01%) |
Nov 07, 2017 | 37.25 | 37.88 | 37.11 | 37.83 | 2,000,173 | +0.65(+1.76%) |
Nov 06, 2017 | 38.03 | 38.05 | 36.88 | 37.17 | 2,931,694 | -0.86(-2.26%) |
Nov 03, 2017 | 38.14 | 38.52 | 37.99 | 38.03 | 1,327,914 | -0.30(-0.79%) |
Nov 02, 2017 | 38.86 | 38.89 | 37.91 | 38.33 | 1,907,567 | -0.56(-1.43%) |
Nov 01, 2017 | 38.92 | 39.10 | 38.40 | 38.89 | 2,079,675 | +0.13(+0.34%) |
Oct 31, 2017 | 38.30 | 39.24 | 38.30 | 38.76 | 3,975,033 | +0.83(+2.18%) |
Oct 30, 2017 | 39.21 | 39.36 | 37.82 | 37.93 | 6,120,921 | -1.45(-3.68%) |
Oct 27, 2017 | 39.00 | 39.48 | 38.66 | 39.38 | 5,230,381 | +0.50(+1.28%) |
Oct 26, 2017 | 37.84 | 38.94 | 37.71 | 38.88 | 4,682,515 | +1.07(+2.84%) |
Oct 25, 2017 | 37.64 | 37.65 | 36.97 | 37.81 | 3,423,724 | +0.07(+0.17%) |
Oct 24, 2017 | 38.02 | 38.07 | 37.63 | 37.74 | 2,576,552 | -0.26(-0.69%) |
Oct 23, 2017 | 37.71 | 38.05 | 37.48 | 38.01 | 2,698,641 | +0.39(+1.04%) |
Oct 20, 2017 | 37.23 | 37.81 | 36.99 | 37.61 | 2,645,832 | +0.49(+1.32%) |
Oct 19, 2017 | 37.33 | 37.66 | 37.08 | 37.12 | 2,629,123 | -0.22(-0.59%) |
Oct 18, 2017 | 37.71 | 37.84 | 37.30 | 37.34 | 2,643,514 | -0.41(-1.08%) |
Oct 17, 2017 | 38.15 | 38.24 | 37.56 | 37.75 | 2,652,706 | -0.42(-1.09%) |
Oct 16, 2017 | 37.78 | 38.32 | 37.58 | 38.17 | 2,440,676 | +0.38(+1.02%) |
Oct 13, 2017 | 37.83 | 37.97 | 37.52 | 37.78 | 2,301,153 | +0.16(+0.41%) |
Oct 12, 2017 | 37.05 | 37.74 | 37.05 | 37.63 | 2,328,787 | +0.49(+1.32%) |
Oct 11, 2017 | 37.59 | 37.76 | 36.89 | 37.14 | 2,595,084 | -0.41(-1.08%) |
Oct 10, 2017 | 37.08 | 37.63 | 36.92 | 37.54 | 3,231,595 | +0.59(+1.60%) |
Oct 09, 2017 | 37.78 | 37.78 | 36.83 | 36.95 | 3,003,287 | -0.79(-2.09%) |
Oct 06, 2017 | 37.84 | 37.94 | 37.55 | 37.74 | 1,879,575 | -0.09(-0.24%) |
Oct 05, 2017 | 37.89 | 38.06 | 37.76 | 37.83 | 2,084,945 | +0.02(+0.06%) |
Oct 04, 2017 | 37.46 | 38.19 | 37.31 | 37.80 | 2,414,113 | +0.30(+0.80%) |
Oct 03, 2017 | 37.99 | 38.05 | 37.40 | 37.50 | 2,642,980 | -0.54(-1.43%) |