Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.36 | 38.36 | 37.74 | 37.97 | 9,138,201 | -0.10(-0.26%) |
Sep 27, 2018 | 37.87 | 38.33 | 37.61 | 38.07 | 8,602,527 | +0.08(+0.21%) |
Sep 26, 2018 | 38.07 | 38.28 | 37.94 | 37.99 | 5,973,841 | -0.02(-0.05%) |
Sep 25, 2018 | 38.30 | 38.34 | 37.87 | 38.01 | 5,837,950 | -0.17(-0.44%) |
Sep 24, 2018 | 38.50 | 38.62 | 38.08 | 38.17 | 5,163,956 | -0.43(-1.11%) |
Sep 21, 2018 | 38.70 | 38.96 | 38.49 | 38.60 | 10,410,510 | +0.06(+0.16%) |
Sep 20, 2018 | 38.34 | 38.75 | 38.30 | 38.54 | 7,421,578 | +0.38(+0.99%) |
Sep 19, 2018 | 38.20 | 38.30 | 38.04 | 38.16 | 5,797,728 | -0.03(-0.07%) |
Sep 18, 2018 | 38.39 | 38.39 | 38.00 | 38.19 | 7,198,020 | -0.21(-0.55%) |
Sep 17, 2018 | 38.44 | 38.64 | 38.08 | 38.40 | 6,828,486 | -0.08(-0.21%) |
Sep 14, 2018 | 38.43 | 38.66 | 38.15 | 38.48 | 5,999,076 | -0.06(-0.16%) |
Sep 13, 2018 | 38.23 | 38.55 | 37.95 | 38.54 | 7,066,524 | +0.46(+1.20%) |
Sep 12, 2018 | 37.65 | 38.28 | 37.59 | 38.08 | 6,389,157 | +0.43(+1.14%) |
Sep 11, 2018 | 37.52 | 37.72 | 37.16 | 37.65 | 8,468,921 | -0.04(-0.09%) |
Sep 10, 2018 | 37.42 | 37.77 | 37.35 | 37.69 | 5,535,255 | +0.33(+0.89%) |
Sep 07, 2018 | 37.38 | 37.50 | 36.71 | 37.36 | 12,449,927 | -0.85(-2.23%) |
Sep 06, 2018 | 38.10 | 38.30 | 37.70 | 38.21 | 6,516,736 | +0.00(+0.00%) |
Sep 05, 2018 | 37.08 | 38.36 | 37.08 | 38.21 | 9,891,778 | +0.76(+2.04%) |
Sep 04, 2018 | 37.50 | 37.72 | 37.35 | 37.44 | 8,174,458 | -0.09(-0.23%) |
Aug 31, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.25(+0.66%) | |
Aug 30, 2018 | 37.41 | 37.62 | 37.22 | 37.28 | 7,041,447 | -0.09(-0.24%) |
Aug 29, 2018 | 37.12 | 37.52 | 37.07 | 37.37 | 5,463,368 | +0.25(+0.69%) |
Aug 28, 2018 | 37.34 | 37.39 | 37.01 | 37.12 | 4,338,395 | -0.21(-0.56%) |
Aug 27, 2018 | 37.45 | 37.55 | 37.18 | 37.33 | 4,436,389 | +0.09(+0.24%) |
Aug 24, 2018 | 37.03 | 37.41 | 36.94 | 37.24 | 5,470,127 | +0.26(+0.71%) |
Aug 23, 2018 | 36.97 | 37.25 | 36.82 | 36.98 | 6,187,196 | -0.15(-0.40%) |
Aug 22, 2018 | 37.29 | 37.36 | 36.84 | 37.13 | 4,480,219 | -0.26(-0.70%) |
Aug 21, 2018 | 37.69 | 37.79 | 37.22 | 37.39 | 5,118,316 | -0.23(-0.61%) |
Aug 20, 2018 | 37.56 | 37.91 | 37.46 | 37.62 | 5,882,629 | +0.10(+0.26%) |
Aug 17, 2018 | 36.93 | 37.63 | 36.92 | 37.52 | 7,279,047 | +0.53(+1.42%) |
Aug 16, 2018 | 36.84 | 37.17 | 36.80 | 37.00 | 6,461,644 | +0.26(+0.72%) |
Aug 15, 2018 | 36.53 | 36.84 | 36.49 | 36.73 | 6,367,463 | -0.05(-0.14%) |
Aug 14, 2018 | 36.87 | 37.09 | 36.78 | 36.78 | 5,159,181 | -0.03(-0.07%) |
Aug 13, 2018 | 36.87 | 36.98 | 36.62 | 36.81 | 6,263,654 | -0.04(-0.10%) |
Aug 10, 2018 | 37.00 | 37.10 | 36.79 | 36.85 | 5,112,487 | -0.19(-0.52%) |
Aug 09, 2018 | 37.34 | 37.49 | 37.00 | 37.04 | 6,140,895 | -0.20(-0.54%) |
Aug 08, 2018 | 37.72 | 37.79 | 37.23 | 37.24 | 5,400,579 | -0.48(-1.28%) |
Aug 07, 2018 | 38.08 | 38.08 | 37.63 | 37.72 | 7,709,113 | -0.29(-0.76%) |
Aug 06, 2018 | 38.43 | 38.44 | 37.99 | 38.01 | 7,414,345 | -0.43(-1.12%) |
Aug 03, 2018 | 38.03 | 38.86 | 37.92 | 38.44 | 11,277,863 | +0.53(+1.39%) |
Aug 02, 2018 | 37.50 | 37.99 | 37.44 | 37.92 | 9,033,350 | +0.29(+0.77%) |
Aug 01, 2018 | 38.02 | 38.06 | 37.60 | 37.63 | 9,236,289 | -0.48(-1.27%) |
Jul 31, 2018 | 37.94 | 38.16 | 37.67 | 38.11 | 10,583,836 | +0.33(+0.88%) |
Jul 30, 2018 | 37.67 | 37.94 | 37.49 | 37.78 | 8,941,856 | +0.09(+0.23%) |
Jul 27, 2018 | 38.13 | 38.22 | 37.61 | 37.69 | 9,879,740 | -0.33(-0.85%) |
Jul 26, 2018 | 37.92 | 38.34 | 37.81 | 38.01 | 15,307,780 | +1.55(+4.27%) |
Jul 25, 2018 | 36.02 | 36.69 | 36.02 | 36.46 | 11,329,226 | -0.02(-0.05%) |
Jul 24, 2018 | 36.27 | 36.71 | 36.09 | 36.48 | 9,919,296 | -0.14(-0.38%) |
Jul 23, 2018 | 37.13 | 37.20 | 36.46 | 36.62 | 7,147,820 | -0.68(-1.81%) |
Jul 20, 2018 | 37.39 | 36.98 | 37.29 | 7,695,505 | +0.18(+0.50%) | |
Jul 19, 2018 | 36.97 | 37.35 | 36.81 | 37.11 | 7,140,596 | +0.10(+0.26%) |
Jul 18, 2018 | 37.51 | 37.58 | 36.96 | 37.01 | 8,362,736 | -0.61(-1.63%) |
Jul 17, 2018 | 37.08 | 37.73 | 37.00 | 37.63 | 8,022,653 | +0.46(+1.23%) |
Jul 16, 2018 | 37.65 | 37.65 | 37.01 | 37.17 | 7,767,341 | -0.46(-1.21%) |
Jul 13, 2018 | 37.30 | 37.65 | 37.22 | 37.63 | 5,034,370 | +0.33(+0.90%) |
Jul 12, 2018 | 37.24 | 37.42 | 37.07 | 37.29 | 5,956,108 | +0.18(+0.47%) |
Jul 11, 2018 | 36.85 | 37.14 | 36.78 | 37.12 | 4,910,240 | +0.15(+0.40%) |
Jul 10, 2018 | 37.10 | 37.18 | 36.87 | 36.97 | 5,345,223 | -0.08(-0.21%) |
Jul 09, 2018 | 37.24 | 37.34 | 36.92 | 37.05 | 4,514,336 | -0.16(-0.43%) |
Jul 06, 2018 | 36.78 | 37.42 | 36.78 | 37.21 | 10,120,544 | +0.43(+1.17%) |
Jul 05, 2018 | 36.01 | 36.80 | 35.80 | 36.78 | 8,444,870 | +0.92(+2.57%) |
Jul 03, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.04(-0.12%) | |
Jul 02, 2018 | 35.96 | 36.05 | 35.60 | 35.90 | 5,365,355 | -0.12(-0.34%) |
Jun 29, 2018 | 36.34 | 35.77 | 36.02 | 9,551,076 | +0.09(+0.24%) | |
Jun 28, 2018 | 35.91 | 36.24 | 35.69 | 35.93 | 6,264,397 | +0.11(+0.32%) |
Jun 27, 2018 | 35.91 | 36.25 | 35.60 | 35.82 | 7,334,680 | -0.17(-0.46%) |
Jun 26, 2018 | 36.19 | 36.32 | 35.84 | 35.98 | 5,697,060 | -0.24(-0.65%) |
Jun 25, 2018 | 36.08 | 36.44 | 35.86 | 36.22 | 9,840,805 | +0.13(+0.36%) |
Jun 22, 2018 | 35.66 | 36.18 | 35.59 | 36.09 | 10,160,420 | +0.49(+1.37%) |
Jun 21, 2018 | 35.63 | 35.68 | 35.35 | 35.60 | 10,110,339 | -0.02(-0.05%) |
Jun 20, 2018 | 35.28 | 35.66 | 34.99 | 35.62 | 9,549,266 | +0.37(+1.04%) |
Jun 19, 2018 | 34.96 | 35.46 | 34.87 | 35.25 | 9,853,446 | +0.14(+0.40%) |
Jun 18, 2018 | 35.56 | 35.65 | 34.94 | 35.11 | 9,435,350 | -0.56(-1.57%) |
Jun 15, 2018 | 35.81 | 35.30 | 35.67 | 15,301,366 | +0.37(+1.04%) | |
Jun 14, 2018 | 35.01 | 35.46 | 34.86 | 35.30 | 8,202,797 | +0.23(+0.65%) |
Jun 13, 2018 | 35.24 | 35.40 | 34.92 | 35.08 | 10,587,419 | -0.25(-0.72%) |
Jun 12, 2018 | 35.16 | 35.40 | 34.89 | 35.33 | 9,204,855 | +0.17(+0.50%) |
Jun 11, 2018 | 34.75 | 35.26 | 34.70 | 35.15 | 7,837,414 | +0.39(+1.13%) |
Jun 08, 2018 | 34.38 | 34.81 | 34.34 | 34.76 | 8,831,687 | +0.40(+1.17%) |
Jun 07, 2018 | 34.29 | 34.59 | 34.18 | 34.36 | 6,731,925 | -0.15(-0.43%) |
Jun 06, 2018 | 34.54 | 34.51 | 9,112,771 | +0.20(+0.59%) | ||
Jun 05, 2018 | 34.71 | 34.78 | 34.19 | 34.31 | 9,265,034 | -0.45(-1.31%) |
Jun 04, 2018 | 34.73 | 34.83 | 34.52 | 34.76 | 7,619,975 | +0.19(+0.56%) |
Jun 01, 2018 | 34.41 | 34.83 | 34.28 | 34.57 | 10,630,388 | +0.25(+0.74%) |
May 31, 2018 | 34.66 | 34.75 | 34.10 | 34.31 | 10,576,021 | -0.36(-1.03%) |
May 30, 2018 | 34.45 | 34.90 | 34.37 | 34.67 | 7,154,773 | +0.31(+0.89%) |
May 29, 2018 | 34.16 | 34.41 | 34.07 | 34.37 | 9,373,721 | -0.22(-0.63%) |
May 25, 2018 | 34.59 | 34.59 | 34.59 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 34.46 | 34.63 | 34.23 | 34.57 | 6,328,101 | +0.10(+0.28%) |
May 23, 2018 | 34.33 | 34.63 | 34.24 | 34.47 | 8,730,799 | +0.02(+0.05%) |
May 22, 2018 | 34.43 | 34.75 | 34.38 | 34.45 | 6,509,145 | +0.08(+0.23%) |
May 21, 2018 | 34.71 | 34.87 | 34.29 | 34.38 | 8,660,924 | -0.27(-0.78%) |
May 18, 2018 | 34.52 | 34.67 | 34.03 | 34.65 | 23,194,244 | +0.11(+0.33%) |
May 17, 2018 | 34.57 | 34.80 | 34.38 | 34.53 | 6,397,876 | +0.00(+0.00%) |
May 16, 2018 | 34.53 | 34.70 | 34.34 | 34.53 | 6,854,892 | +0.10(+0.28%) |
May 15, 2018 | 34.17 | 34.71 | 34.17 | 34.44 | 11,077,488 | +0.17(+0.48%) |
May 14, 2018 | 34.31 | 34.50 | 34.19 | 34.27 | 6,717,805 | -0.01(-0.03%) |
May 11, 2018 | 34.26 | 34.39 | 34.04 | 34.28 | 8,773,088 | +0.11(+0.33%) |
May 10, 2018 | 33.94 | 34.21 | 33.89 | 34.17 | 6,594,880 | +0.29(+0.85%) |
May 09, 2018 | 33.80 | 34.04 | 33.65 | 33.88 | 8,960,519 | +0.17(+0.49%) |
May 08, 2018 | 33.74 | 33.82 | 33.48 | 33.71 | 10,762,675 | -0.10(-0.28%) |
May 07, 2018 | 34.11 | 34.44 | 33.74 | 33.81 | 8,490,000 | -0.18(-0.54%) |
May 04, 2018 | 32.77 | 34.34 | 32.75 | 33.99 | 17,983,482 | +1.16(+3.54%) |
May 03, 2018 | 33.12 | 33.31 | 32.77 | 32.83 | 10,542,522 | -0.28(-0.84%) |
May 02, 2018 | 34.16 | 34.51 | 32.70 | 33.11 | 19,632,148 | -0.96(-2.82%) |
May 01, 2018 | 34.45 | 34.62 | 33.69 | 34.07 | 11,022,291 | -0.45(-1.29%) |
Apr 30, 2018 | 35.03 | 35.04 | 34.42 | 34.52 | 16,686,605 | -0.38(-1.08%) |
Apr 27, 2018 | 34.78 | 35.14 | 34.75 | 34.89 | 8,266,631 | +0.14(+0.40%) |
Apr 26, 2018 | 34.79 | 34.99 | 34.41 | 34.75 | 11,619,117 | +0.08(+0.23%) |
Apr 25, 2018 | 34.75 | 34.88 | 34.49 | 34.67 | 7,980,432 | -0.08(-0.23%) |
Apr 24, 2018 | 35.42 | 35.47 | 34.52 | 34.75 | 9,034,832 | -0.51(-1.44%) |
Apr 23, 2018 | 35.16 | 35.30 | 34.96 | 35.26 | 9,106,376 | +0.21(+0.60%) |
Apr 20, 2018 | 35.86 | 36.16 | 34.81 | 35.05 | 13,897,110 | -0.79(-2.19%) |
Apr 19, 2018 | 36.49 | 36.70 | 35.74 | 35.84 | 8,173,584 | -0.86(-2.33%) |
Apr 18, 2018 | 36.74 | 36.75 | 36.51 | 36.69 | 8,451,972 | +0.07(+0.19%) |
Apr 17, 2018 | 37.03 | 37.04 | 36.52 | 36.62 | 5,797,022 | -0.28(-0.76%) |
Apr 16, 2018 | 36.79 | 36.96 | 36.74 | 36.90 | 6,660,847 | +0.12(+0.33%) |
Apr 13, 2018 | 36.88 | 36.94 | 36.62 | 36.78 | 7,800,969 | +0.05(+0.14%) |
Apr 12, 2018 | 36.57 | 36.87 | 36.57 | 36.73 | 7,841,108 | +0.17(+0.48%) |
Apr 11, 2018 | 36.32 | 36.82 | 36.26 | 36.55 | 8,959,419 | +0.08(+0.22%) |
Apr 10, 2018 | 36.79 | 36.97 | 36.32 | 36.47 | 8,098,906 | +0.05(+0.14%) |
Apr 09, 2018 | 36.36 | 36.81 | 36.32 | 36.42 | 10,152,426 | +0.17(+0.48%) |
Apr 06, 2018 | 36.75 | 37.03 | 36.03 | 36.25 | 7,872,498 | -0.63(-1.71%) |
Apr 05, 2018 | 36.91 | 37.10 | 36.74 | 36.88 | 7,985,020 | +0.11(+0.31%) |
Apr 04, 2018 | 35.63 | 36.97 | 35.58 | 36.76 | 10,813,313 | +0.78(+2.16%) |
Apr 03, 2018 | 35.87 | 36.26 | 35.68 | 35.98 | 19,133,248 | +0.41(+1.15%) |
Apr 02, 2018 | 36.32 | 36.41 | 35.41 | 35.57 | 10,799,429 | -0.89(-2.44%) |
Mar 29, 2018 | 36.46 | 36.46 | 36.46 | 0 | +1.00(+2.81%) | |
Mar 28, 2018 | 35.63 | 36.16 | 35.44 | 35.47 | 10,635,004 | -0.09(-0.25%) |
Mar 27, 2018 | 36.25 | 36.26 | 35.36 | 35.56 | 7,808,762 | -0.37(-1.02%) |
Mar 26, 2018 | 35.69 | 35.98 | 35.36 | 35.92 | 8,415,884 | +0.71(+2.02%) |
Mar 23, 2018 | 35.76 | 36.10 | 35.22 | 35.21 | 12,911,892 | -0.47(-1.32%) |
Mar 22, 2018 | 36.18 | 36.39 | 35.61 | 35.68 | 10,142,759 | -0.85(-2.33%) |
Mar 21, 2018 | 36.23 | 36.73 | 35.73 | 36.53 | 16,789,378 | -0.28(-0.76%) |
Mar 20, 2018 | 36.84 | 37.09 | 36.67 | 36.81 | 9,629,364 | +0.00(+0.00%) |
Mar 19, 2018 | 37.44 | 37.56 | 36.69 | 36.81 | 19,724,348 | -0.73(-1.94%) |
Mar 16, 2018 | 37.86 | 38.08 | 37.48 | 37.54 | 11,103,191 | -0.17(-0.46%) |
Mar 15, 2018 | 38.04 | 38.18 | 37.54 | 37.71 | 6,819,730 | -0.43(-1.12%) |
Mar 14, 2018 | 38.48 | 38.60 | 37.91 | 38.14 | 10,954,984 | -0.14(-0.36%) |
Mar 13, 2018 | 38.84 | 38.96 | 38.21 | 38.28 | 8,471,779 | -0.30(-0.79%) |
Mar 12, 2018 | 38.72 | 38.81 | 38.62 | 38.58 | 7,058,134 | +0.10(+0.27%) |
Mar 09, 2018 | 38.62 | 38.62 | 38.13 | 38.48 | 11,220,332 | +0.23(+0.61%) |
Mar 08, 2018 | 38.04 | 38.37 | 37.76 | 38.24 | 9,589,341 | +0.37(+0.96%) |
Mar 07, 2018 | 38.20 | 37.88 | 23,882,044 | -1.73(-4.37%) | ||
Mar 06, 2018 | 39.11 | 39.73 | 38.95 | 39.61 | 10,756,511 | +0.44(+1.13%) |
Mar 05, 2018 | 38.31 | 39.24 | 38.28 | 39.16 | 8,474,161 | +0.56(+1.44%) |
Mar 02, 2018 | 37.75 | 38.73 | 37.63 | 38.61 | 11,540,182 | +0.70(+1.83%) |
Mar 01, 2018 | 38.22 | 38.39 | 37.50 | 37.91 | 9,585,746 | -0.24(-0.64%) |
Feb 28, 2018 | 38.45 | 38.64 | 38.15 | 38.15 | 13,614,829 | -0.10(-0.25%) |
Feb 27, 2018 | 38.59 | 38.75 | 38.15 | 38.25 | 13,466,636 | -0.66(-1.70%) |
Feb 26, 2018 | 38.37 | 39.27 | 38.06 | 38.91 | 14,084,857 | +0.89(+2.33%) |
Feb 23, 2018 | 38.06 | 38.20 | 37.64 | 38.02 | 10,189,864 | +0.21(+0.55%) |
Feb 22, 2018 | 37.74 | 37.82 | 9,762,859 | -0.10(-0.25%) | ||
Feb 21, 2018 | 38.16 | 38.41 | 37.87 | 37.91 | 11,540,103 | -0.12(-0.32%) |
Feb 20, 2018 | 38.32 | 38.39 | 37.91 | 38.03 | 5,935,818 | -0.33(-0.86%) |
Feb 16, 2018 | 38.36 | 38.36 | 38.36 | 0 | +0.05(+0.14%) | |
Feb 15, 2018 | 37.52 | 38.32 | 37.18 | 38.31 | 9,938,266 | +0.97(+2.61%) |
Feb 14, 2018 | 37.64 | 36.54 | 37.34 | 11,765,635 | +0.14(+0.37%) | |
Feb 13, 2018 | 36.73 | 37.39 | 36.53 | 37.20 | 10,615,584 | +0.23(+0.63%) |
Feb 12, 2018 | 36.82 | 37.27 | 36.59 | 36.96 | 18,166,226 | +0.34(+0.93%) |
Feb 09, 2018 | 37.22 | 37.49 | 36.35 | 36.62 | 16,100,741 | -0.47(-1.27%) |
Feb 08, 2018 | 38.39 | 38.53 | 37.09 | 37.09 | 15,730,657 | -1.19(-3.11%) |
Feb 07, 2018 | 38.49 | 38.69 | 38.11 | 38.28 | 9,575,276 | -0.43(-1.12%) |
Feb 06, 2018 | 37.93 | 38.74 | 37.67 | 38.72 | 14,033,530 | +0.02(+0.04%) |
Feb 05, 2018 | 39.39 | 40.15 | 38.35 | 38.70 | 16,453,530 | -0.84(-2.13%) |
Feb 02, 2018 | 39.84 | 40.09 | 39.49 | 39.55 | 12,584,060 | -0.32(-0.81%) |
Feb 01, 2018 | 38.55 | 40.25 | 38.49 | 39.87 | 23,150,832 | +1.28(+3.31%) |
Jan 31, 2018 | 38.53 | 38.91 | 38.39 | 38.59 | 17,010,212 | +0.05(+0.14%) |
Jan 30, 2018 | 38.75 | 39.16 | 38.62 | 38.54 | 8,181,423 | -0.17(-0.45%) |
Jan 29, 2018 | 39.08 | 39.12 | 38.51 | 38.71 | 12,024,951 | +0.10(+0.27%) |
Jan 26, 2018 | 38.77 | 38.77 | 38.35 | 38.61 | 6,596,331 | -0.04(-0.11%) |
Jan 25, 2018 | 38.87 | 39.11 | 38.42 | 38.65 | 8,517,705 | -0.10(-0.27%) |
Jan 24, 2018 | 38.75 | 38.90 | 38.64 | 38.75 | 7,809,738 | +0.08(+0.20%) |
Jan 23, 2018 | 38.30 | 38.75 | 38.18 | 38.68 | 6,859,211 | +0.19(+0.50%) |
Jan 22, 2018 | 37.97 | 38.60 | 37.97 | 38.48 | 7,979,906 | +0.12(+0.32%) |
Jan 19, 2018 | 37.96 | 38.40 | 37.95 | 38.36 | 10,232,493 | +0.40(+1.05%) |
Jan 18, 2018 | 38.05 | 38.28 | 37.58 | 37.96 | 7,852,316 | -0.16(-0.41%) |
Jan 17, 2018 | 37.61 | 38.40 | 37.49 | 38.12 | 13,298,100 | +0.76(+2.02%) |
Jan 16, 2018 | 36.95 | 37.55 | 36.94 | 37.36 | 9,964,001 | +0.45(+1.22%) |
Jan 12, 2018 | 36.91 | 36.91 | 36.91 | 0 | -0.03(-0.09%) | |
Jan 11, 2018 | 37.09 | 37.20 | 36.76 | 36.95 | 7,509,320 | -0.10(-0.28%) |
Jan 10, 2018 | 37.05 | 7,472,769 | -0.31(-0.84%) | |||
Jan 09, 2018 | 37.49 | 37.49 | 37.28 | 37.36 | 6,679,484 | -0.02(-0.05%) |
Jan 08, 2018 | 37.46 | 37.77 | 37.35 | 37.38 | 9,366,482 | -0.19(-0.51%) |
Jan 05, 2018 | 37.22 | 37.69 | 37.11 | 37.57 | 12,439,565 | +0.48(+1.29%) |
Jan 04, 2018 | 37.13 | 37.42 | 36.92 | 37.09 | 10,031,734 | +0.09(+0.23%) |
Jan 03, 2018 | 36.94 | 37.17 | 36.82 | 37.01 | 9,933,889 | +0.15(+0.40%) |
Jan 02, 2018 | 37.56 | 37.20 | 36.85 | 36.86 | 7,497,391 | -0.34(-0.91%) |
Dec 29, 2017 | 37.20 | 37.20 | 37.20 | 0 | -0.23(-0.60%) | |
Dec 28, 2017 | 37.49 | 37.61 | 37.29 | 37.42 | 5,766,353 | +0.03(+0.07%) |
Dec 27, 2017 | 37.51 | 37.69 | 37.31 | 37.40 | 6,436,503 | -0.15(-0.39%) |
Dec 26, 2017 | 37.55 | 37.81 | 37.40 | 37.55 | 7,949,562 | +0.05(+0.14%) |
Dec 22, 2017 | 37.35 | 37.59 | 37.30 | 37.49 | 10,249,329 | +0.22(+0.60%) |
Dec 21, 2017 | 37.29 | 37.43 | 37.16 | 37.27 | 7,414,216 | +0.13(+0.35%) |
Dec 20, 2017 | 37.51 | 37.59 | 37.09 | 37.14 | 8,121,152 | -0.26(-0.69%) |
Dec 19, 2017 | 37.46 | 37.74 | 37.31 | 37.40 | 8,092,779 | +0.12(+0.32%) |
Dec 18, 2017 | 38.03 | 37.04 | 37.28 | 12,818,201 | -0.23(-0.62%) | |
Dec 15, 2017 | 37.09 | 37.63 | 36.80 | 37.51 | 18,246,568 | +0.53(+1.43%) |
Dec 14, 2017 | 37.09 | 37.17 | 36.96 | 36.98 | 11,227,750 | -0.15(-0.40%) |
Dec 13, 2017 | 37.08 | 37.29 | 36.91 | 37.13 | 10,409,017 | +0.05(+0.14%) |
Dec 12, 2017 | 36.98 | 37.16 | 36.91 | 37.08 | 17,266,730 | +0.01(+0.02%) |
Dec 11, 2017 | 36.78 | 37.08 | 36.64 | 37.07 | 12,516,450 | +0.19(+0.52%) |
Dec 08, 2017 | 37.09 | 37.11 | 36.78 | 36.88 | 6,915,178 | -0.03(-0.07%) |
Dec 07, 2017 | 37.39 | 37.44 | 36.90 | 36.91 | 7,907,028 | -0.56(-1.50%) |
Dec 06, 2017 | 37.35 | 37.54 | 37.16 | 37.47 | 9,449,917 | +0.29(+0.79%) |
Dec 05, 2017 | 37.33 | 37.55 | 36.94 | 37.17 | 8,158,961 | -0.10(-0.28%) |
Dec 04, 2017 | 36.75 | 37.14 | 36.75 | 37.28 | 10,577,437 | +0.16(+0.44%) |
Dec 01, 2017 | 36.91 | 37.32 | 36.72 | 37.11 | 10,359,371 | -0.02(-0.05%) |
Nov 30, 2017 | 37.18 | 37.48 | 36.97 | 37.13 | 10,893,037 | +0.00(+0.00%) |
Nov 29, 2017 | 36.87 | 37.55 | 36.83 | 37.13 | 10,356,007 | +0.29(+0.77%) |
Nov 28, 2017 | 36.83 | 36.96 | 36.69 | 36.84 | 6,673,812 | +0.12(+0.33%) |
Nov 27, 2017 | 36.52 | 36.86 | 36.51 | 36.72 | 7,494,004 | +0.28(+0.76%) |
Nov 24, 2017 | 36.54 | 36.78 | 36.40 | 36.45 | 3,995,870 | -0.16(-0.43%) |
Nov 22, 2017 | 36.71 | 36.71 | 36.40 | 36.60 | 6,791,325 | +0.01(+0.02%) |
Nov 21, 2017 | 36.58 | 36.61 | 36.35 | 36.59 | 7,312,415 | +0.18(+0.50%) |
Nov 20, 2017 | 36.58 | 36.85 | 36.30 | 36.41 | 7,230,868 | -0.16(-0.45%) |
Nov 17, 2017 | 36.53 | 36.98 | 36.45 | 36.58 | 10,612,472 | +0.10(+0.26%) |
Nov 16, 2017 | 36.27 | 36.76 | 36.23 | 36.48 | 7,822,253 | +0.21(+0.57%) |
Nov 15, 2017 | 36.72 | 36.87 | 36.21 | 36.27 | 10,064,355 | -0.50(-1.36%) |
Nov 14, 2017 | 36.30 | 36.86 | 36.12 | 36.78 | 9,744,761 | +0.42(+1.14%) |
Nov 13, 2017 | 36.17 | 36.48 | 36.17 | 36.36 | 7,964,257 | +0.09(+0.24%) |
Nov 10, 2017 | 35.56 | 36.39 | 35.48 | 36.27 | 11,737,496 | +0.52(+1.45%) |
Nov 09, 2017 | 35.72 | 36.00 | 35.64 | 35.76 | 7,803,984 | -0.22(-0.60%) |
Nov 08, 2017 | 35.43 | 36.12 | 35.43 | 35.97 | 13,168,209 | +0.34(+0.95%) |
Nov 07, 2017 | 35.04 | 35.69 | 34.90 | 35.63 | 8,720,271 | +0.68(+1.95%) |
Nov 06, 2017 | 35.40 | 35.41 | 34.76 | 34.95 | 6,442,678 | -0.48(-1.34%) |
Nov 03, 2017 | 35.59 | 35.76 | 35.37 | 35.43 | 5,955,554 | -0.16(-0.46%) |
Nov 02, 2017 | 35.68 | 35.85 | 35.36 | 35.59 | 7,975,964 | -0.10(-0.27%) |
Nov 01, 2017 | 36.19 | 36.21 | 35.64 | 35.69 | 8,812,165 | -0.14(-0.39%) |
Oct 31, 2017 | 36.60 | 36.74 | 35.74 | 35.82 | 19,281,244 | +1.84(+5.42%) |
Oct 30, 2017 | 34.99 | 35.17 | 33.90 | 33.98 | 16,165,564 | -1.19(-3.39%) |
Oct 27, 2017 | 34.92 | 35.36 | 34.90 | 35.18 | 11,503,326 | -0.20(-0.56%) |
Oct 26, 2017 | 35.71 | 35.76 | 35.36 | 35.37 | 7,179,522 | -0.15(-0.41%) |
Oct 25, 2017 | 35.38 | 35.55 | 35.05 | 35.52 | 6,870,992 | -0.01(-0.02%) |
Oct 24, 2017 | 35.50 | 35.82 | 35.40 | 35.53 | 10,196,160 | +0.04(+0.12%) |
Oct 23, 2017 | 35.57 | 35.69 | 35.35 | 35.49 | 6,311,458 | +0.02(+0.05%) |
Oct 20, 2017 | 35.17 | 35.50 | 35.17 | 35.47 | 8,801,789 | +0.25(+0.71%) |
Oct 19, 2017 | 35.31 | 35.37 | 35.12 | 35.22 | 7,181,404 | -0.07(-0.20%) |
Oct 18, 2017 | 35.29 | 35.57 | 35.21 | 35.29 | 6,582,152 | -0.28(-0.78%) |
Oct 17, 2017 | 35.79 | 35.84 | 35.45 | 35.57 | 7,181,438 | -0.36(-1.01%) |
Oct 16, 2017 | 36.01 | 36.11 | 35.83 | 35.93 | 5,200,473 | -0.11(-0.31%) |
Oct 13, 2017 | 36.32 | 36.32 | 35.99 | 36.04 | 8,154,628 | -0.11(-0.31%) |
Oct 12, 2017 | 36.11 | 36.23 | 35.90 | 36.15 | 5,909,781 | +0.09(+0.24%) |
Oct 11, 2017 | 35.84 | 36.15 | 35.80 | 36.07 | 7,872,134 | +0.22(+0.63%) |
Oct 10, 2017 | 35.99 | 35.31 | 35.84 | 12,316,380 | +0.55(+1.57%) | |
Oct 09, 2017 | 35.81 | 35.82 | 35.20 | 35.29 | 5,435,950 | -0.28(-0.78%) |
Oct 06, 2017 | 35.58 | 35.68 | 35.48 | 35.57 | 5,836,797 | +0.03(+0.07%) |
Oct 05, 2017 | 35.52 | 35.65 | 35.41 | 35.54 | 7,815,946 | +0.07(+0.20%) |
Oct 04, 2017 | 35.50 | 35.66 | 35.37 | 35.47 | 6,633,336 | +0.07(+0.20%) |
Oct 03, 2017 | 35.70 | 35.70 | 35.31 | 35.40 | 9,293,645 | -0.14(-0.39%) |