Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.39 | 35.59 | 34.51 | 35.38 | 976,778 | -0.01(-0.02%) |
Jul 30, 2018 | 35.01 | 35.46 | 34.91 | 35.39 | 853,759 | +0.32(+0.91%) |
Jul 27, 2018 | 35.83 | 35.92 | 34.43 | 35.07 | 2,123,448 | -0.81(-2.25%) |
Jul 26, 2018 | 35.66 | 36.23 | 35.53 | 35.88 | 1,136,700 | +0.36(+1.01%) |
Jul 25, 2018 | 35.39 | 35.68 | 34.82 | 35.52 | 1,588,747 | +0.34(+0.97%) |
Jul 24, 2018 | 35.58 | 36.01 | 34.88 | 35.18 | 1,153,903 | -0.33(-0.94%) |
Jul 23, 2018 | 35.32 | 35.83 | 35.29 | 35.51 | 1,140,640 | +0.18(+0.51%) |
Jul 20, 2018 | 35.69 | 35.79 | 35.18 | 35.33 | 1,174,882 | -0.46(-1.30%) |
Jul 19, 2018 | 35.11 | 36.25 | 34.79 | 35.79 | 2,708,673 | +0.96(+2.76%) |
Jul 18, 2018 | 34.53 | 35.15 | 34.32 | 34.83 | 1,123,559 | +0.37(+1.06%) |
Jul 17, 2018 | 33.87 | 34.91 | 33.87 | 34.47 | 1,873,870 | +0.54(+1.58%) |
Jul 16, 2018 | 34.20 | 34.26 | 33.52 | 33.93 | 1,407,419 | -0.16(-0.48%) |
Jul 13, 2018 | 33.60 | 34.47 | 33.60 | 34.09 | 1,555,324 | +0.55(+1.63%) |
Jul 12, 2018 | 33.64 | 33.82 | 33.03 | 33.55 | 1,130,314 | +0.20(+0.61%) |
Jul 11, 2018 | 33.39 | 33.54 | 32.75 | 33.34 | 691,348 | -0.12(-0.37%) |
Jul 10, 2018 | 33.44 | 33.93 | 33.15 | 33.46 | 795,923 | -0.07(-0.22%) |
Jul 09, 2018 | 33.29 | 33.69 | 33.16 | 33.54 | 1,087,471 | +0.41(+1.23%) |
Jul 06, 2018 | 33.40 | 33.60 | 32.72 | 33.13 | 1,382,837 | -0.13(-0.39%) |
Jul 05, 2018 | 33.42 | 33.73 | 32.58 | 33.26 | 1,739,156 | +0.04(+0.12%) |
Jul 03, 2018 | 33.22 | 33.22 | 33.22 | 0 | -0.55(-1.64%) | |
Jul 02, 2018 | 33.95 | 34.21 | 33.35 | 33.77 | 1,306,313 | -0.26(-0.77%) |
Jun 29, 2018 | 34.25 | 34.65 | 34.00 | 34.03 | 1,172,773 | -0.18(-0.52%) |
Jun 28, 2018 | 34.25 | 34.69 | 33.85 | 34.21 | 1,334,582 | -0.15(-0.45%) |
Jun 27, 2018 | 34.65 | 34.91 | 34.24 | 34.37 | 1,645,597 | -0.13(-0.38%) |
Jun 26, 2018 | 34.42 | 34.61 | 33.82 | 34.50 | 1,437,629 | +0.11(+0.31%) |
Jun 25, 2018 | 33.71 | 34.60 | 33.68 | 34.39 | 1,592,140 | +0.72(+2.13%) |
Jun 22, 2018 | 34.27 | 34.34 | 33.51 | 33.68 | 2,318,288 | -0.42(-1.24%) |
Jun 21, 2018 | 32.94 | 34.14 | 32.94 | 34.10 | 2,334,154 | +1.05(+3.18%) |
Jun 20, 2018 | 33.37 | 33.67 | 32.77 | 33.05 | 1,726,770 | -0.16(-0.49%) |
Jun 19, 2018 | 33.35 | 33.68 | 32.80 | 33.21 | 2,134,652 | -0.46(-1.35%) |
Jun 18, 2018 | 33.42 | 34.25 | 33.40 | 33.67 | 2,233,158 | +0.08(+0.24%) |
Jun 15, 2018 | 33.85 | 33.28 | 33.59 | 2,534,504 | -0.26(-0.77%) | |
Jun 14, 2018 | 34.26 | 34.32 | 33.54 | 33.85 | 2,006,191 | -0.28(-0.81%) |
Jun 13, 2018 | 34.10 | 34.47 | 33.74 | 34.12 | 1,842,463 | -0.02(-0.07%) |
Jun 12, 2018 | 35.15 | 35.19 | 33.98 | 34.15 | 1,954,254 | -0.86(-2.45%) |
Jun 11, 2018 | 34.54 | 35.15 | 34.27 | 35.01 | 1,340,367 | +0.42(+1.22%) |
Jun 08, 2018 | 34.38 | 35.10 | 34.36 | 34.59 | 2,673,506 | +0.05(+0.14%) |
Jun 07, 2018 | 33.97 | 34.97 | 33.73 | 34.54 | 2,504,609 | +1.04(+3.12%) |
Jun 06, 2018 | 33.75 | 33.49 | 3,415,783 | +1.48(+4.62%) | ||
Jun 05, 2018 | 32.61 | 32.98 | 31.49 | 32.01 | 3,080,231 | -0.66(-2.03%) |
Jun 04, 2018 | 30.98 | 33.00 | 30.98 | 32.68 | 4,787,455 | +1.38(+4.42%) |
Jun 01, 2018 | 29.76 | 31.69 | 29.28 | 31.29 | 13,652,302 | -1.80(-5.43%) |
May 31, 2018 | 33.80 | 34.08 | 32.83 | 33.09 | 3,564,716 | -1.15(-3.35%) |
May 30, 2018 | 33.78 | 34.30 | 33.61 | 34.24 | 1,846,556 | +0.67(+2.00%) |
May 29, 2018 | 33.29 | 33.83 | 33.14 | 33.57 | 1,348,486 | -0.22(-0.65%) |
May 25, 2018 | 33.78 | 33.78 | 33.78 | 0 | +0.07(+0.22%) | |
May 24, 2018 | 32.80 | 33.83 | 32.68 | 33.71 | 2,075,644 | +1.00(+3.07%) |
May 23, 2018 | 32.47 | 32.96 | 32.45 | 32.71 | 1,159,143 | -0.05(-0.15%) |
May 22, 2018 | 33.56 | 33.87 | 32.65 | 32.76 | 1,955,435 | -0.74(-2.20%) |
May 21, 2018 | 33.53 | 33.99 | 33.19 | 33.49 | 2,024,163 | -0.19(-0.55%) |
May 18, 2018 | 34.54 | 34.67 | 33.56 | 33.68 | 1,502,221 | -0.80(-2.32%) |
May 17, 2018 | 34.93 | 35.08 | 34.33 | 34.48 | 1,109,305 | -0.34(-0.98%) |
May 16, 2018 | 34.70 | 35.33 | 34.55 | 34.82 | 1,323,450 | +0.32(+0.94%) |
May 15, 2018 | 34.12 | 34.80 | 34.08 | 34.50 | 1,047,942 | +0.38(+1.11%) |
May 14, 2018 | 33.61 | 34.15 | 33.48 | 34.12 | 1,025,096 | +0.54(+1.61%) |
May 11, 2018 | 33.00 | 33.68 | 32.77 | 33.57 | 1,300,496 | +0.45(+1.37%) |
May 10, 2018 | 32.67 | 33.40 | 32.41 | 33.12 | 1,164,722 | +0.43(+1.31%) |
May 09, 2018 | 32.56 | 32.69 | 31.93 | 32.69 | 1,883,886 | +0.14(+0.42%) |
May 08, 2018 | 33.07 | 33.20 | 32.38 | 32.56 | 1,276,080 | -0.63(-1.90%) |
May 07, 2018 | 33.49 | 33.56 | 32.86 | 33.19 | 1,548,569 | -0.23(-0.70%) |
May 04, 2018 | 34.04 | 34.04 | 33.33 | 33.42 | 1,888,945 | -0.83(-2.41%) |
May 03, 2018 | 34.18 | 34.42 | 33.89 | 34.25 | 752,350 | +0.06(+0.17%) |
May 02, 2018 | 33.93 | 34.42 | 33.54 | 34.19 | 1,302,976 | +0.05(+0.14%) |
May 01, 2018 | 34.39 | 34.76 | 33.86 | 34.14 | 1,145,208 | -0.19(-0.57%) |
Apr 30, 2018 | 34.94 | 35.18 | 34.33 | 34.33 | 1,218,346 | -0.61(-1.76%) |
Apr 27, 2018 | 34.55 | 35.05 | 34.52 | 34.95 | 869,551 | +0.42(+1.22%) |
Apr 26, 2018 | 34.41 | 34.66 | 34.01 | 34.53 | 1,067,726 | +0.19(+0.54%) |
Apr 25, 2018 | 34.11 | 34.42 | 33.76 | 34.34 | 1,172,318 | +0.15(+0.45%) |
Apr 24, 2018 | 34.08 | 34.59 | 33.85 | 34.19 | 1,470,792 | +0.27(+0.79%) |
Apr 23, 2018 | 34.19 | 34.19 | 33.33 | 33.92 | 1,726,680 | -0.08(-0.24%) |
Apr 20, 2018 | 34.20 | 34.53 | 33.78 | 34.00 | 1,896,260 | -0.27(-0.80%) |
Apr 19, 2018 | 35.23 | 35.29 | 33.99 | 34.28 | 1,684,821 | -1.10(-3.11%) |
Apr 18, 2018 | 35.38 | 35.94 | 35.16 | 35.38 | 1,895,741 | +0.02(+0.05%) |
Apr 17, 2018 | 34.97 | 35.52 | 34.84 | 35.36 | 2,429,162 | +0.75(+2.17%) |
Apr 16, 2018 | 33.45 | 34.78 | 33.19 | 34.61 | 2,444,406 | +0.62(+1.83%) |
Apr 13, 2018 | 34.47 | 34.48 | 33.74 | 33.99 | 1,740,409 | -0.36(-1.06%) |
Apr 12, 2018 | 34.38 | 34.78 | 34.24 | 34.35 | 1,186,277 | +0.14(+0.40%) |
Apr 11, 2018 | 33.97 | 34.78 | 33.78 | 34.21 | 1,575,879 | +0.02(+0.05%) |
Apr 10, 2018 | 35.10 | 35.22 | 34.11 | 34.20 | 1,977,191 | -0.56(-1.61%) |
Apr 09, 2018 | 35.17 | 35.51 | 34.67 | 34.76 | 2,490,684 | -0.07(-0.21%) |
Apr 06, 2018 | 35.53 | 35.79 | 34.58 | 34.83 | 2,472,210 | -1.10(-3.06%) |
Apr 05, 2018 | 36.07 | 36.15 | 35.36 | 35.93 | 1,744,657 | +0.06(+0.16%) |
Apr 04, 2018 | 34.61 | 35.99 | 34.42 | 35.87 | 1,953,908 | +0.87(+2.47%) |
Apr 03, 2018 | 35.14 | 35.23 | 34.61 | 35.01 | 1,501,240 | +0.13(+0.37%) |
Apr 02, 2018 | 35.26 | 35.37 | 34.37 | 34.88 | 3,189,026 | -0.33(-0.94%) |
Mar 29, 2018 | 35.21 | 35.21 | 35.21 | 0 | +0.91(+2.64%) | |
Mar 28, 2018 | 34.58 | 35.31 | 34.26 | 34.30 | 1,846,705 | -0.27(-0.80%) |
Mar 27, 2018 | 35.48 | 35.48 | 34.35 | 34.58 | 1,366,248 | -0.82(-2.31%) |
Mar 26, 2018 | 35.39 | 35.65 | 34.75 | 35.39 | 1,576,984 | +0.52(+1.48%) |
Mar 23, 2018 | 35.59 | 35.76 | 34.87 | 34.88 | 2,376,733 | -0.72(-2.02%) |
Mar 22, 2018 | 36.56 | 36.60 | 35.58 | 35.60 | 2,376,236 | -1.16(-3.15%) |
Mar 21, 2018 | 37.57 | 37.82 | 36.70 | 36.75 | 1,750,935 | -1.01(-2.68%) |
Mar 20, 2018 | 37.48 | 37.81 | 37.15 | 37.77 | 2,674,382 | +0.44(+1.18%) |
Mar 19, 2018 | 37.69 | 37.84 | 36.72 | 37.32 | 1,977,879 | -0.38(-1.00%) |
Mar 16, 2018 | 37.36 | 38.28 | 37.28 | 37.70 | 2,380,654 | +0.35(+0.92%) |
Mar 15, 2018 | 37.56 | 37.62 | 37.07 | 37.36 | 1,916,096 | +0.12(+0.32%) |
Mar 14, 2018 | 38.18 | 38.34 | 37.03 | 37.24 | 1,976,504 | -0.91(-2.38%) |
Mar 13, 2018 | 38.09 | 38.69 | 37.91 | 38.14 | 2,454,589 | +0.09(+0.23%) |
Mar 12, 2018 | 38.94 | 39.61 | 37.87 | 38.05 | 4,232,950 | -0.88(-2.25%) |
Mar 09, 2018 | 37.77 | 39.01 | 37.40 | 38.93 | 15,603,941 | -4.37(-10.09%) |
Mar 08, 2018 | 43.87 | 44.49 | 43.00 | 43.30 | 2,572,855 | -0.49(-1.12%) |
Mar 07, 2018 | 44.64 | 43.79 | 3,189,203 | -1.24(-2.75%) | ||
Mar 06, 2018 | 44.43 | 45.25 | 44.01 | 45.03 | 1,507,826 | +0.57(+1.28%) |
Mar 05, 2018 | 45.12 | 45.34 | 44.14 | 44.46 | 1,590,335 | -0.77(-1.71%) |
Mar 02, 2018 | 44.81 | 46.01 | 44.10 | 45.23 | 1,306,898 | -0.12(-0.27%) |
Mar 01, 2018 | 45.23 | 45.85 | 44.47 | 45.35 | 1,254,538 | +0.19(+0.43%) |
Feb 28, 2018 | 45.41 | 45.74 | 44.87 | 45.16 | 1,796,193 | +0.08(+0.18%) |
Feb 27, 2018 | 46.14 | 46.99 | 45.08 | 45.08 | 1,358,016 | -0.55(-1.22%) |
Feb 26, 2018 | 45.95 | 46.17 | 45.38 | 45.63 | 1,020,382 | -0.16(-0.35%) |
Feb 23, 2018 | 45.42 | 46.11 | 45.09 | 45.79 | 1,060,325 | +0.74(+1.64%) |
Feb 22, 2018 | 45.05 | 1,477,356 | +0.97(+2.21%) | |||
Feb 21, 2018 | 44.58 | 45.17 | 44.07 | 44.08 | 1,038,346 | -0.22(-0.51%) |
Feb 20, 2018 | 44.60 | 44.93 | 43.89 | 44.31 | 1,252,350 | -1.25(-2.75%) |
Feb 16, 2018 | 45.56 | 45.56 | 45.56 | 0 | -1.65(-3.49%) | |
Feb 15, 2018 | 46.76 | 47.30 | 46.37 | 47.21 | 584,799 | +0.77(+1.66%) |
Feb 14, 2018 | 44.73 | 46.68 | 44.73 | 46.44 | 1,129,843 | +1.51(+3.36%) |
Feb 13, 2018 | 45.17 | 45.71 | 44.76 | 44.92 | 967,580 | -0.34(-0.75%) |
Feb 12, 2018 | 46.22 | 46.24 | 44.86 | 45.26 | 1,283,288 | -0.71(-1.54%) |
Feb 09, 2018 | 46.17 | 46.35 | 43.98 | 45.97 | 1,448,864 | +0.31(+0.69%) |
Feb 08, 2018 | 46.60 | 47.02 | 45.90 | 45.66 | 873,998 | -0.92(-1.97%) |
Feb 07, 2018 | 45.96 | 46.89 | 45.73 | 46.57 | 829,787 | +0.61(+1.33%) |
Feb 06, 2018 | 43.72 | 46.31 | 42.59 | 45.96 | 1,918,614 | +0.42(+0.92%) |
Feb 05, 2018 | 45.91 | 46.39 | 44.92 | 45.54 | 1,246,772 | -0.85(-1.84%) |
Feb 02, 2018 | 47.66 | 47.66 | 46.35 | 46.40 | 1,553,856 | -1.53(-3.20%) |
Feb 01, 2018 | 48.44 | 48.78 | 47.87 | 47.93 | 1,410,118 | -0.91(-1.86%) |
Jan 31, 2018 | 49.85 | 50.07 | 48.42 | 48.84 | 1,494,229 | -0.94(-1.89%) |
Jan 30, 2018 | 51.23 | 51.63 | 49.73 | 49.78 | 1,477,799 | -1.82(-3.53%) |
Jan 29, 2018 | 50.91 | 51.76 | 50.91 | 51.60 | 1,061,457 | +0.76(+1.50%) |
Jan 26, 2018 | 50.30 | 50.85 | 49.76 | 50.84 | 818,025 | +0.91(+1.82%) |
Jan 25, 2018 | 49.99 | 50.57 | 49.46 | 49.93 | 839,218 | +0.29(+0.58%) |
Jan 24, 2018 | 50.22 | 50.31 | 48.98 | 49.64 | 909,914 | -0.38(-0.76%) |
Jan 23, 2018 | 50.29 | 50.69 | 49.47 | 50.02 | 810,563 | -0.27(-0.54%) |
Jan 22, 2018 | 49.18 | 50.30 | 48.93 | 50.29 | 1,870,473 | +1.13(+2.30%) |
Jan 19, 2018 | 47.60 | 49.20 | 47.32 | 49.16 | 1,342,375 | +1.62(+3.41%) |
Jan 18, 2018 | 47.26 | 47.83 | 47.13 | 47.54 | 993,767 | +0.27(+0.58%) |
Jan 17, 2018 | 46.89 | 47.83 | 46.58 | 47.26 | 1,085,099 | +0.77(+1.66%) |
Jan 16, 2018 | 46.64 | 47.39 | 46.16 | 46.49 | 1,419,047 | +0.39(+0.85%) |
Jan 12, 2018 | 46.10 | 46.10 | 46.10 | 0 | -0.08(-0.17%) | |
Jan 11, 2018 | 45.20 | 46.23 | 44.84 | 46.18 | 1,947,995 | +0.69(+1.52%) |
Jan 10, 2018 | 44.76 | 45.89 | 44.21 | 45.49 | 1,105,341 | -0.32(-0.70%) |
Jan 09, 2018 | 46.58 | 46.70 | 45.78 | 45.81 | 907,375 | -0.68(-1.47%) |
Jan 08, 2018 | 46.79 | 47.54 | 46.27 | 46.49 | 1,516,590 | -0.06(-0.14%) |
Jan 05, 2018 | 45.85 | 46.71 | 45.85 | 46.56 | 1,532,054 | +1.04(+2.28%) |
Jan 04, 2018 | 44.19 | 45.75 | 43.73 | 45.52 | 1,707,853 | +1.37(+3.11%) |
Jan 03, 2018 | 44.93 | 45.05 | 43.73 | 44.15 | 1,244,121 | -0.77(-1.72%) |
Jan 02, 2018 | 45.26 | 45.74 | 44.53 | 44.92 | 1,340,990 | -0.20(-0.45%) |
Dec 29, 2017 | 45.12 | 45.12 | 45.12 | 0 | +0.30(+0.66%) | |
Dec 28, 2017 | 45.30 | 45.48 | 44.52 | 44.82 | 671,490 | -0.46(-1.01%) |
Dec 27, 2017 | 45.36 | 45.58 | 44.83 | 45.28 | 705,524 | -0.04(-0.09%) |
Dec 26, 2017 | 44.69 | 45.99 | 44.69 | 45.32 | 1,074,366 | +0.68(+1.53%) |
Dec 22, 2017 | 44.45 | 44.80 | 44.11 | 44.64 | 1,106,984 | +0.35(+0.78%) |
Dec 21, 2017 | 44.36 | 44.36 | 43.90 | 44.29 | 862,116 | +0.14(+0.31%) |
Dec 20, 2017 | 44.55 | 45.22 | 43.99 | 44.15 | 1,062,154 | -0.20(-0.45%) |
Dec 19, 2017 | 44.83 | 45.33 | 44.35 | 44.35 | 797,524 | -0.25(-0.56%) |
Dec 18, 2017 | 43.62 | 44.90 | 43.56 | 44.60 | 1,578,532 | +1.24(+2.85%) |
Dec 15, 2017 | 43.10 | 44.05 | 43.10 | 43.37 | 2,102,659 | +0.42(+0.97%) |
Dec 14, 2017 | 44.56 | 44.82 | 42.55 | 42.95 | 1,653,231 | -1.72(-3.85%) |
Dec 13, 2017 | 44.48 | 45.10 | 44.00 | 44.67 | 1,060,733 | +0.25(+0.56%) |
Dec 12, 2017 | 46.48 | 46.48 | 44.37 | 44.42 | 1,921,532 | -1.96(-4.23%) |
Dec 11, 2017 | 47.66 | 47.66 | 46.11 | 46.38 | 1,639,894 | -1.26(-2.64%) |
Dec 08, 2017 | 47.32 | 48.16 | 46.88 | 47.64 | 2,169,509 | +0.00(+0.00%) |
Dec 07, 2017 | 46.69 | 47.33 | 46.58 | 1,980,105 | +0.00(+0.00%) | |
Dec 06, 2017 | 47.01 | 47.61 | 46.11 | 46.39 | 1,857,836 | -0.66(-1.39%) |
Dec 05, 2017 | 47.13 | 47.49 | 46.26 | 47.04 | 1,493,425 | -0.10(-0.20%) |
Dec 04, 2017 | 46.36 | 47.59 | 46.16 | 47.14 | 1,980,392 | +0.58(+1.24%) |
Dec 01, 2017 | 44.91 | 47.60 | 43.20 | 46.56 | 4,803,128 | -0.71(-1.51%) |
Nov 30, 2017 | 47.01 | 48.14 | 47.01 | 47.28 | 2,135,457 | +0.38(+0.80%) |
Nov 29, 2017 | 45.47 | 47.09 | 45.40 | 46.90 | 1,253,559 | +1.63(+3.60%) |
Nov 28, 2017 | 43.97 | 45.30 | 43.88 | 45.27 | 1,131,843 | +1.40(+3.19%) |
Nov 27, 2017 | 43.60 | 44.30 | 43.60 | 43.87 | 992,886 | +0.43(+0.99%) |
Nov 24, 2017 | 44.00 | 44.04 | 43.35 | 43.44 | 444,469 | -0.42(-0.97%) |
Nov 22, 2017 | 43.99 | 44.48 | 43.80 | 43.86 | 664,813 | +0.03(+0.07%) |
Nov 21, 2017 | 44.76 | 44.76 | 43.30 | 43.83 | 910,224 | -0.73(-1.63%) |
Nov 20, 2017 | 44.25 | 44.80 | 44.08 | 44.56 | 860,962 | +0.52(+1.18%) |
Nov 17, 2017 | 43.13 | 44.14 | 42.90 | 44.04 | 1,338,887 | +0.94(+2.17%) |
Nov 16, 2017 | 42.62 | 43.29 | 42.20 | 43.10 | 1,414,363 | +0.79(+1.87%) |
Nov 15, 2017 | 42.42 | 42.95 | 41.78 | 42.31 | 1,036,957 | -0.50(-1.16%) |
Nov 14, 2017 | 42.64 | 43.21 | 42.49 | 42.80 | 683,402 | -0.06(-0.15%) |
Nov 13, 2017 | 42.97 | 43.28 | 42.68 | 42.87 | 592,735 | -0.08(-0.19%) |
Nov 10, 2017 | 42.61 | 43.24 | 42.54 | 42.95 | 960,707 | +0.31(+0.73%) |
Nov 09, 2017 | 42.36 | 42.85 | 42.09 | 42.64 | 1,025,621 | -0.05(-0.11%) |
Nov 08, 2017 | 41.56 | 42.70 | 41.34 | 42.68 | 885,577 | +1.10(+2.64%) |
Nov 07, 2017 | 41.83 | 42.16 | 41.14 | 41.59 | 695,467 | -0.20(-0.48%) |
Nov 06, 2017 | 42.40 | 42.67 | 41.55 | 41.79 | 561,191 | -0.67(-1.58%) |
Nov 03, 2017 | 42.01 | 42.81 | 41.82 | 42.46 | 741,342 | +0.36(+0.85%) |
Nov 02, 2017 | 41.42 | 42.26 | 40.80 | 42.10 | 660,791 | +0.66(+1.60%) |
Nov 01, 2017 | 41.36 | 41.63 | 41.01 | 41.44 | 693,248 | +0.39(+0.95%) |
Oct 31, 2017 | 40.87 | 41.20 | 40.87 | 41.04 | 782,072 | +0.07(+0.18%) |
Oct 30, 2017 | 41.12 | 41.20 | 40.53 | 40.97 | 767,839 | -0.48(-1.16%) |
Oct 27, 2017 | 41.60 | 41.67 | 41.12 | 41.45 | 572,365 | -0.52(-1.24%) |
Oct 26, 2017 | 41.59 | 42.24 | 41.52 | 41.97 | 527,440 | +0.43(+1.04%) |
Oct 25, 2017 | 41.68 | 41.69 | 41.11 | 41.54 | 709,791 | -0.22(-0.52%) |
Oct 24, 2017 | 42.58 | 42.81 | 41.65 | 41.76 | 940,961 | -0.54(-1.27%) |
Oct 23, 2017 | 42.04 | 42.95 | 41.95 | 42.29 | 1,894,350 | +0.28(+0.67%) |
Oct 20, 2017 | 41.88 | 42.46 | 41.72 | 42.01 | 979,017 | +0.38(+0.92%) |
Oct 19, 2017 | 41.15 | 41.68 | 40.94 | 41.63 | 447,350 | +0.36(+0.87%) |
Oct 18, 2017 | 41.21 | 41.56 | 41.08 | 41.27 | 492,535 | +0.07(+0.17%) |
Oct 17, 2017 | 41.17 | 41.48 | 41.01 | 41.20 | 539,784 | +0.11(+0.27%) |
Oct 16, 2017 | 40.98 | 41.28 | 40.77 | 41.08 | 682,961 | -0.06(-0.16%) |
Oct 13, 2017 | 41.64 | 41.65 | 41.09 | 41.15 | 1,048,860 | -0.53(-1.27%) |
Oct 12, 2017 | 42.00 | 42.00 | 41.31 | 41.68 | 1,352,765 | -0.40(-0.95%) |
Oct 11, 2017 | 42.18 | 42.41 | 41.86 | 42.08 | 1,198,704 | -0.18(-0.42%) |
Oct 10, 2017 | 42.39 | 42.74 | 41.96 | 42.25 | 1,249,833 | +0.08(+0.19%) |
Oct 09, 2017 | 42.73 | 42.78 | 41.90 | 42.17 | 1,080,758 | -0.56(-1.31%) |
Oct 06, 2017 | 41.80 | 42.85 | 41.76 | 42.73 | 1,191,808 | +0.65(+1.54%) |
Oct 05, 2017 | 41.76 | 42.26 | 41.58 | 42.08 | 931,235 | +0.37(+0.88%) |
Oct 04, 2017 | 41.76 | 41.96 | 41.32 | 41.72 | 948,588 | +0.11(+0.27%) |
Oct 03, 2017 | 41.60 | 42.07 | 41.41 | 41.60 | 922,394 | +0.07(+0.17%) |
Oct 02, 2017 | 42.64 | 42.70 | 41.48 | 41.53 | 1,198,471 | -1.32(-3.08%) |
Sep 29, 2017 | 43.02 | 43.34 | 42.70 | 42.85 | 1,205,138 | +0.01(+0.02%) |
Sep 28, 2017 | 42.14 | 43.08 | 42.14 | 42.84 | 1,738,233 | +0.45(+1.06%) |
Sep 27, 2017 | 42.47 | 42.40 | 1,649,538 | +1.46(+3.56%) | ||
Sep 26, 2017 | 41.03 | 41.31 | 40.48 | 40.94 | 949,638 | -0.04(-0.10%) |
Sep 25, 2017 | 39.84 | 41.16 | 39.78 | 40.98 | 1,887,858 | +1.38(+3.47%) |
Sep 22, 2017 | 39.38 | 39.95 | 39.38 | 39.60 | 1,521,624 | +0.17(+0.43%) |
Sep 21, 2017 | 39.36 | 39.66 | 39.12 | 39.44 | 1,006,412 | +0.22(+0.57%) |
Sep 20, 2017 | 39.05 | 39.30 | 38.61 | 39.21 | 1,166,802 | +0.14(+0.37%) |
Sep 19, 2017 | 39.43 | 39.43 | 38.41 | 39.07 | 1,247,805 | -0.17(-0.43%) |
Sep 18, 2017 | 40.11 | 40.40 | 39.24 | 39.24 | 1,608,506 | -0.78(-1.94%) |
Sep 15, 2017 | 39.53 | 40.05 | 39.20 | 40.01 | 1,846,214 | +0.53(+1.34%) |
Sep 14, 2017 | 39.05 | 39.68 | 38.78 | 39.48 | 1,502,110 | +0.38(+0.96%) |
Sep 13, 2017 | 38.92 | 39.48 | 38.92 | 39.11 | 957,611 | +0.38(+0.99%) |
Sep 12, 2017 | 38.47 | 39.16 | 38.35 | 38.72 | 1,151,617 | +0.27(+0.71%) |
Sep 11, 2017 | 38.39 | 38.76 | 38.13 | 38.45 | 1,668,206 | +0.22(+0.56%) |
Sep 08, 2017 | 38.09 | 38.27 | 37.56 | 38.24 | 878,436 | +0.07(+0.19%) |
Sep 07, 2017 | 37.92 | 38.25 | 37.72 | 38.16 | 1,201,105 | +0.37(+0.97%) |
Sep 06, 2017 | 38.21 | 38.46 | 37.77 | 37.80 | 952,048 | -0.21(-0.57%) |
Sep 05, 2017 | 37.97 | 38.48 | 37.77 | 38.01 | 925,956 | -0.02(-0.04%) |
Sep 01, 2017 | 38.06 | 38.15 | 37.99 | 38.03 | 1,156,660 | +0.15(+0.40%) |
Aug 31, 2017 | 37.70 | 38.19 | 37.67 | 37.88 | 1,181,519 | +0.02(+0.06%) |
Aug 30, 2017 | 38.37 | 38.37 | 37.79 | 37.85 | 1,405,161 | -0.45(-1.16%) |
Aug 29, 2017 | 38.19 | 38.52 | 38.00 | 38.30 | 1,313,203 | -0.39(-1.01%) |
Aug 28, 2017 | 39.48 | 39.48 | 38.46 | 38.69 | 1,478,097 | -0.79(-2.00%) |
Aug 25, 2017 | 38.39 | 39.67 | 37.41 | 39.48 | 4,161,754 | -0.38(-0.96%) |
Aug 24, 2017 | 41.14 | 41.77 | 39.79 | 39.86 | 3,332,630 | -0.08(-0.20%) |
Aug 23, 2017 | 40.10 | 40.54 | 39.78 | 39.94 | 1,229,594 | -0.35(-0.87%) |
Aug 22, 2017 | 39.51 | 40.40 | 39.51 | 40.29 | 1,874,674 | +1.23(+3.14%) |
Aug 21, 2017 | 39.39 | 39.39 | 38.88 | 39.06 | 1,607,323 | -0.29(-0.73%) |
Aug 18, 2017 | 39.29 | 39.85 | 39.25 | 39.35 | 1,064,515 | -0.24(-0.60%) |
Aug 17, 2017 | 40.07 | 40.58 | 39.56 | 39.59 | 1,033,208 | -0.63(-1.56%) |
Aug 16, 2017 | 40.25 | 40.50 | 39.94 | 40.22 | 836,591 | +0.46(+1.16%) |
Aug 15, 2017 | 40.48 | 40.58 | 39.71 | 39.75 | 885,807 | -0.89(-2.19%) |
Aug 14, 2017 | 40.45 | 41.00 | 40.34 | 40.65 | 688,795 | +0.64(+1.59%) |
Aug 11, 2017 | 39.35 | 40.49 | 39.28 | 40.01 | 738,314 | +0.22(+0.56%) |
Aug 10, 2017 | 40.53 | 40.58 | 39.67 | 39.79 | 795,448 | -1.09(-2.67%) |
Aug 09, 2017 | 40.36 | 40.92 | 39.97 | 40.88 | 845,104 | +0.30(+0.75%) |
Aug 08, 2017 | 40.85 | 41.51 | 40.49 | 40.57 | 752,181 | -0.25(-0.60%) |
Aug 07, 2017 | 40.58 | 40.92 | 40.29 | 40.82 | 940,041 | +0.43(+1.06%) |
Aug 04, 2017 | 40.25 | 40.60 | 40.05 | 40.39 | 767,664 | +0.23(+0.57%) |
Aug 03, 2017 | 39.90 | 40.51 | 39.82 | 40.16 | 734,988 | +0.27(+0.68%) |
Aug 02, 2017 | 40.02 | 40.36 | 39.86 | 39.89 | 719,133 | -0.20(-0.50%) |