Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.07 | 45.31 | 44.45 | 44.72 | 1,674,125 | -0.07(-0.15%) |
Jul 30, 2018 | 44.28 | 45.06 | 44.28 | 44.79 | 1,462,426 | +0.44(+1.00%) |
Jul 27, 2018 | 45.17 | 45.47 | 44.21 | 44.35 | 1,490,004 | -0.73(-1.63%) |
Jul 26, 2018 | 45.70 | 46.32 | 45.02 | 45.08 | 1,384,791 | -0.49(-1.09%) |
Jul 25, 2018 | 45.05 | 45.59 | 44.95 | 45.58 | 1,676,392 | +0.76(+1.69%) |
Jul 24, 2018 | 45.36 | 45.40 | 44.66 | 44.82 | 1,694,434 | -0.49(-1.09%) |
Jul 23, 2018 | 44.78 | 45.65 | 44.72 | 45.31 | 1,998,704 | +0.44(+0.97%) |
Jul 20, 2018 | 45.88 | 46.60 | 44.82 | 44.88 | 5,332,293 | -1.23(-2.67%) |
Jul 19, 2018 | 45.23 | 46.16 | 45.22 | 46.11 | 1,364,733 | +0.83(+1.83%) |
Jul 18, 2018 | 44.72 | 45.38 | 44.64 | 45.28 | 1,540,746 | +0.64(+1.43%) |
Jul 17, 2018 | 44.59 | 44.97 | 44.08 | 44.64 | 1,567,983 | -0.10(-0.23%) |
Jul 16, 2018 | 44.58 | 45.02 | 44.14 | 44.74 | 1,502,848 | +0.21(+0.48%) |
Jul 13, 2018 | 45.44 | 45.96 | 44.39 | 44.53 | 2,710,009 | -1.03(-2.27%) |
Jul 12, 2018 | 45.70 | 45.82 | 44.75 | 45.56 | 3,812,355 | -0.03(-0.06%) |
Jul 11, 2018 | 44.40 | 45.70 | 44.06 | 45.59 | 3,582,921 | +1.13(+2.55%) |
Jul 10, 2018 | 44.37 | 44.74 | 42.93 | 44.45 | 8,993,670 | -1.22(-2.67%) |
Jul 09, 2018 | 46.08 | 46.17 | 44.89 | 45.67 | 4,839,733 | -0.37(-0.80%) |
Jul 06, 2018 | 45.24 | 46.16 | 45.13 | 46.04 | 3,834,741 | +0.71(+1.56%) |
Jul 05, 2018 | 44.27 | 45.37 | 44.10 | 45.33 | 4,369,712 | +1.48(+3.39%) |
Jul 03, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.57(+1.32%) | |
Jul 02, 2018 | 42.67 | 43.27 | 41.93 | 43.27 | 2,632,299 | -0.91(-2.07%) |
Jun 29, 2018 | 44.95 | 45.07 | 44.12 | 44.19 | 1,787,202 | -0.51(-1.15%) |
Jun 28, 2018 | 43.73 | 44.85 | 43.55 | 44.70 | 1,526,473 | +0.90(+2.05%) |
Jun 27, 2018 | 43.87 | 44.55 | 43.71 | 43.80 | 2,036,591 | -0.20(-0.47%) |
Jun 26, 2018 | 43.60 | 44.08 | 42.97 | 44.01 | 2,474,141 | +0.57(+1.32%) |
Jun 25, 2018 | 43.67 | 44.09 | 43.24 | 43.44 | 2,026,743 | -0.45(-1.03%) |
Jun 22, 2018 | 45.23 | 45.27 | 43.81 | 43.89 | 2,426,291 | -1.15(-2.56%) |
Jun 21, 2018 | 44.59 | 45.21 | 44.36 | 45.04 | 2,422,307 | +0.81(+1.83%) |
Jun 20, 2018 | 43.94 | 44.30 | 43.56 | 44.23 | 1,285,862 | +0.55(+1.27%) |
Jun 19, 2018 | 43.56 | 44.02 | 43.37 | 43.67 | 2,025,823 | -0.36(-0.81%) |
Jun 18, 2018 | 42.97 | 44.06 | 42.89 | 44.03 | 2,085,802 | +0.95(+2.20%) |
Jun 15, 2018 | 43.12 | 42.56 | 43.09 | 2,802,327 | +0.53(+1.24%) | |
Jun 14, 2018 | 43.84 | 43.84 | 42.44 | 42.56 | 3,549,146 | -1.38(-3.15%) |
Jun 13, 2018 | 45.36 | 45.44 | 43.90 | 43.94 | 2,365,431 | -1.23(-2.72%) |
Jun 12, 2018 | 44.70 | 45.53 | 44.43 | 45.17 | 2,468,369 | +0.57(+1.28%) |
Jun 11, 2018 | 44.80 | 45.29 | 44.52 | 44.60 | 2,232,538 | -0.18(-0.40%) |
Jun 08, 2018 | 44.30 | 44.84 | 43.99 | 44.78 | 1,904,054 | +0.24(+0.54%) |
Jun 07, 2018 | 44.37 | 45.58 | 43.87 | 44.54 | 2,886,688 | +0.30(+0.68%) |
Jun 06, 2018 | 44.37 | 44.24 | 2,021,116 | +0.09(+0.19%) | ||
Jun 05, 2018 | 43.52 | 44.40 | 43.34 | 44.15 | 3,332,980 | +0.67(+1.55%) |
Jun 04, 2018 | 42.52 | 43.53 | 42.45 | 43.48 | 2,181,755 | +1.16(+2.74%) |
Jun 01, 2018 | 41.88 | 42.74 | 41.88 | 42.32 | 1,561,392 | +0.48(+1.14%) |
May 31, 2018 | 41.64 | 42.16 | 41.23 | 41.84 | 2,606,464 | +0.03(+0.06%) |
May 30, 2018 | 41.96 | 42.39 | 41.62 | 41.81 | 1,878,747 | +0.03(+0.08%) |
May 29, 2018 | 41.55 | 41.94 | 41.47 | 41.78 | 1,928,606 | +0.03(+0.06%) |
May 25, 2018 | 41.75 | 41.75 | 41.75 | 0 | +0.16(+0.39%) | |
May 24, 2018 | 40.56 | 42.04 | 40.55 | 41.59 | 3,592,761 | +0.96(+2.35%) |
May 23, 2018 | 39.53 | 40.73 | 39.41 | 40.64 | 3,616,004 | +1.58(+4.04%) |
May 22, 2018 | 39.31 | 39.72 | 38.92 | 39.06 | 4,082,595 | -0.06(-0.15%) |
May 21, 2018 | 39.02 | 39.56 | 38.61 | 39.12 | 4,375,597 | +0.41(+1.06%) |
May 18, 2018 | 39.96 | 40.28 | 38.70 | 38.71 | 13,385,302 | -4.74(-10.90%) |
May 17, 2018 | 43.21 | 44.26 | 43.10 | 43.44 | 6,045,337 | +0.20(+0.45%) |
May 16, 2018 | 43.26 | 43.68 | 41.98 | 43.25 | 3,589,001 | +1.01(+2.39%) |
May 15, 2018 | 41.61 | 42.39 | 41.24 | 42.24 | 1,831,806 | +0.46(+1.09%) |
May 14, 2018 | 41.51 | 41.89 | 41.30 | 41.78 | 2,525,428 | +0.44(+1.07%) |
May 11, 2018 | 40.87 | 41.65 | 40.63 | 41.34 | 1,091,934 | +0.19(+0.45%) |
May 10, 2018 | 41.38 | 41.42 | 40.29 | 41.16 | 1,983,994 | -0.58(-1.40%) |
May 09, 2018 | 41.09 | 41.87 | 40.66 | 41.74 | 2,215,358 | +0.74(+1.80%) |
May 08, 2018 | 41.05 | 41.35 | 40.71 | 41.00 | 1,395,080 | -0.10(-0.25%) |
May 07, 2018 | 42.14 | 42.14 | 40.66 | 41.10 | 1,272,506 | -0.82(-1.96%) |
May 04, 2018 | 41.60 | 42.10 | 41.15 | 41.93 | 1,232,345 | +0.18(+0.43%) |
May 03, 2018 | 42.39 | 42.43 | 41.71 | 41.75 | 2,672,960 | -0.78(-1.83%) |
May 02, 2018 | 42.35 | 42.77 | 41.74 | 42.53 | 1,410,918 | +0.03(+0.06%) |
May 01, 2018 | 42.27 | 43.29 | 41.90 | 42.50 | 1,593,488 | -0.33(-0.77%) |
Apr 30, 2018 | 43.81 | 44.17 | 42.81 | 42.83 | 2,805,716 | -0.88(-2.02%) |
Apr 27, 2018 | 41.95 | 43.73 | 41.94 | 43.71 | 2,838,480 | +1.63(+3.86%) |
Apr 26, 2018 | 41.17 | 42.16 | 40.98 | 42.09 | 1,995,663 | +0.80(+1.95%) |
Apr 25, 2018 | 40.49 | 41.35 | 40.05 | 41.28 | 1,620,025 | +0.71(+1.75%) |
Apr 24, 2018 | 40.81 | 41.34 | 40.34 | 40.57 | 1,741,669 | -0.22(-0.54%) |
Apr 23, 2018 | 39.66 | 40.87 | 39.58 | 40.79 | 1,707,808 | +1.16(+2.93%) |
Apr 20, 2018 | 39.61 | 40.55 | 39.42 | 39.63 | 1,567,209 | +0.05(+0.13%) |
Apr 19, 2018 | 39.87 | 39.91 | 38.81 | 39.58 | 1,951,292 | -0.47(-1.18%) |
Apr 18, 2018 | 40.15 | 40.77 | 40.01 | 40.05 | 1,206,465 | +0.11(+0.28%) |
Apr 17, 2018 | 40.88 | 40.95 | 39.88 | 39.94 | 1,636,626 | -0.59(-1.46%) |
Apr 16, 2018 | 40.38 | 40.71 | 39.82 | 40.54 | 1,591,942 | +0.39(+0.97%) |
Apr 13, 2018 | 41.21 | 41.32 | 39.94 | 40.15 | 1,814,463 | -0.83(-2.03%) |
Apr 12, 2018 | 41.53 | 41.87 | 40.75 | 40.98 | 1,306,216 | -0.54(-1.31%) |
Apr 11, 2018 | 41.55 | 42.21 | 41.41 | 41.52 | 1,109,908 | -0.39(-0.93%) |
Apr 10, 2018 | 41.15 | 42.08 | 41.12 | 41.91 | 1,753,595 | +1.22(+3.00%) |
Apr 09, 2018 | 40.98 | 41.28 | 40.31 | 40.69 | 1,939,435 | +0.00(+0.00%) |
Apr 06, 2018 | 42.06 | 42.32 | 40.37 | 40.69 | 1,545,140 | -1.73(-4.07%) |
Apr 05, 2018 | 41.98 | 42.48 | 41.66 | 42.42 | 901,973 | +0.55(+1.32%) |
Apr 04, 2018 | 40.32 | 41.93 | 40.29 | 41.87 | 1,385,776 | +1.03(+2.53%) |
Apr 03, 2018 | 40.36 | 40.85 | 40.26 | 40.83 | 1,321,457 | +0.57(+1.41%) |
Apr 02, 2018 | 40.91 | 41.47 | 39.57 | 40.27 | 2,689,754 | -0.75(-1.82%) |
Mar 29, 2018 | 41.01 | 41.01 | 41.01 | 0 | +0.43(+1.06%) | |
Mar 28, 2018 | 40.16 | 41.60 | 40.05 | 40.58 | 1,381,522 | +0.45(+1.12%) |
Mar 27, 2018 | 39.88 | 41.06 | 39.74 | 40.13 | 2,207,338 | +0.20(+0.51%) |
Mar 26, 2018 | 39.72 | 40.22 | 39.51 | 39.93 | 1,661,580 | +0.65(+1.66%) |
Mar 23, 2018 | 39.81 | 40.29 | 39.18 | 39.27 | 2,238,679 | -0.43(-1.09%) |
Mar 22, 2018 | 40.12 | 40.77 | 39.67 | 39.71 | 1,602,799 | -0.70(-1.74%) |
Mar 21, 2018 | 40.83 | 41.00 | 40.09 | 40.41 | 4,175,972 | -1.40(-3.34%) |
Mar 20, 2018 | 42.01 | 42.09 | 41.38 | 41.81 | 1,355,386 | -0.01(-0.02%) |
Mar 19, 2018 | 41.80 | 42.16 | 41.51 | 41.82 | 1,258,997 | +0.03(+0.08%) |
Mar 16, 2018 | 41.35 | 42.22 | 41.32 | 41.78 | 2,312,002 | +0.34(+0.82%) |
Mar 15, 2018 | 41.90 | 41.99 | 41.28 | 41.44 | 2,740,702 | -0.47(-1.13%) |
Mar 14, 2018 | 42.65 | 42.88 | 41.81 | 41.92 | 1,666,075 | -0.72(-1.69%) |
Mar 13, 2018 | 42.36 | 43.18 | 42.27 | 42.64 | 1,420,596 | +0.41(+0.96%) |
Mar 12, 2018 | 42.28 | 42.62 | 41.83 | 42.23 | 1,654,018 | -0.12(-0.28%) |
Mar 09, 2018 | 42.72 | 43.00 | 41.83 | 42.35 | 2,535,935 | -0.12(-0.28%) |
Mar 08, 2018 | 43.56 | 43.65 | 42.32 | 42.47 | 2,893,924 | -0.78(-1.80%) |
Mar 07, 2018 | 42.90 | 43.25 | 2,665,425 | -1.22(-2.74%) | ||
Mar 06, 2018 | 43.20 | 44.48 | 43.04 | 44.47 | 3,869,302 | +0.50(+1.14%) |
Mar 05, 2018 | 44.82 | 45.05 | 43.83 | 43.97 | 3,512,113 | -0.97(-2.15%) |
Mar 02, 2018 | 40.54 | 45.09 | 40.21 | 44.93 | 5,884,656 | +2.48(+5.85%) |
Mar 01, 2018 | 42.59 | 42.78 | 41.33 | 42.45 | 4,043,148 | -0.70(-1.62%) |
Feb 28, 2018 | 43.32 | 43.69 | 42.80 | 43.15 | 2,577,133 | +0.24(+0.55%) |
Feb 27, 2018 | 44.69 | 45.02 | 42.90 | 42.91 | 3,290,532 | -1.15(-2.61%) |
Feb 26, 2018 | 45.10 | 45.24 | 43.91 | 44.07 | 2,660,411 | -0.98(-2.17%) |
Feb 23, 2018 | 42.63 | 45.41 | 42.24 | 45.04 | 8,475,888 | +2.77(+6.54%) |
Feb 22, 2018 | 42.27 | 1,206,512 | +0.18(+0.42%) | |||
Feb 21, 2018 | 42.49 | 42.97 | 42.08 | 42.10 | 1,338,700 | -0.36(-0.85%) |
Feb 20, 2018 | 42.86 | 43.25 | 42.17 | 42.46 | 1,598,040 | -0.85(-1.96%) |
Feb 16, 2018 | 43.31 | 43.31 | 43.31 | 0 | +0.22(+0.51%) | |
Feb 15, 2018 | 42.69 | 43.39 | 42.30 | 43.09 | 1,585,835 | +0.74(+1.75%) |
Feb 14, 2018 | 41.10 | 42.61 | 40.78 | 42.35 | 1,768,335 | +1.00(+2.42%) |
Feb 13, 2018 | 41.40 | 41.35 | 1,190,606 | +0.67(+1.65%) | ||
Feb 12, 2018 | 40.52 | 41.01 | 40.09 | 40.68 | 1,082,195 | +0.40(+1.00%) |
Feb 09, 2018 | 40.09 | 40.88 | 38.85 | 40.27 | 2,472,701 | +0.55(+1.40%) |
Feb 08, 2018 | 41.11 | 41.27 | 39.69 | 39.72 | 2,130,378 | -1.74(-4.20%) |
Feb 07, 2018 | 41.50 | 42.17 | 40.79 | 41.46 | 2,603,733 | +0.87(+2.15%) |
Feb 06, 2018 | 39.58 | 41.00 | 38.77 | 40.58 | 2,929,945 | +1.06(+2.68%) |
Feb 05, 2018 | 40.01 | 40.52 | 39.11 | 39.53 | 2,081,568 | -0.71(-1.78%) |
Feb 02, 2018 | 41.06 | 41.55 | 39.97 | 40.24 | 2,190,754 | -1.16(-2.80%) |
Feb 01, 2018 | 41.12 | 42.31 | 40.84 | 41.40 | 1,720,903 | -0.07(-0.16%) |
Jan 31, 2018 | 41.72 | 42.17 | 41.27 | 41.47 | 1,614,118 | -0.08(-0.20%) |
Jan 30, 2018 | 42.55 | 42.73 | 41.25 | 41.55 | 1,912,919 | -1.24(-2.91%) |
Jan 29, 2018 | 42.26 | 43.10 | 42.26 | 42.80 | 1,541,080 | +0.41(+0.97%) |
Jan 26, 2018 | 41.66 | 42.38 | 41.25 | 42.38 | 2,874,068 | +0.76(+1.82%) |
Jan 25, 2018 | 42.81 | 42.89 | 41.53 | 41.63 | 2,313,740 | -0.94(-2.21%) |
Jan 24, 2018 | 43.66 | 43.93 | 42.16 | 42.57 | 3,041,459 | -1.16(-2.65%) |
Jan 23, 2018 | 43.58 | 44.14 | 43.23 | 43.73 | 1,405,311 | -0.69(-1.55%) |
Jan 22, 2018 | 43.73 | 44.43 | 43.32 | 44.42 | 1,308,033 | +0.69(+1.58%) |
Jan 19, 2018 | 43.24 | 43.81 | 42.94 | 43.73 | 1,788,710 | +0.66(+1.52%) |
Jan 18, 2018 | 42.75 | 43.23 | 42.63 | 43.07 | 1,052,109 | +0.21(+0.49%) |
Jan 17, 2018 | 42.49 | 43.02 | 42.16 | 42.86 | 1,447,500 | +0.66(+1.57%) |
Jan 16, 2018 | 43.60 | 43.70 | 42.08 | 42.20 | 2,341,062 | -1.38(-3.16%) |
Jan 12, 2018 | 43.58 | 43.58 | 43.58 | 0 | +1.45(+3.45%) | |
Jan 11, 2018 | 41.51 | 42.14 | 40.96 | 42.12 | 2,388,245 | +0.75(+1.81%) |
Jan 10, 2018 | 41.63 | 41.38 | 3,685,538 | +1.10(+2.74%) | ||
Jan 09, 2018 | 40.57 | 40.57 | 39.90 | 40.27 | 2,032,552 | -0.32(-0.79%) |
Jan 08, 2018 | 40.84 | 41.41 | 39.99 | 40.59 | 2,114,874 | +0.02(+0.04%) |
Jan 05, 2018 | 40.55 | 40.90 | 40.28 | 40.58 | 1,608,866 | +0.16(+0.40%) |
Jan 04, 2018 | 40.69 | 40.89 | 38.94 | 40.42 | 2,796,183 | -0.50(-1.21%) |
Jan 03, 2018 | 41.46 | 41.80 | 40.81 | 40.91 | 2,543,432 | -0.40(-0.96%) |
Jan 02, 2018 | 41.01 | 41.93 | 40.79 | 41.31 | 4,236,050 | +1.46(+3.67%) |
Dec 29, 2017 | 39.84 | 39.84 | 39.84 | 0 | -0.28(-0.69%) | |
Dec 28, 2017 | 40.30 | 40.30 | 39.68 | 40.12 | 1,511,345 | -0.19(-0.46%) |
Dec 27, 2017 | 40.57 | 40.78 | 40.11 | 40.31 | 2,444,036 | -0.45(-1.11%) |
Dec 26, 2017 | 40.03 | 41.28 | 40.02 | 40.76 | 1,885,505 | +0.78(+1.96%) |
Dec 22, 2017 | 39.96 | 40.16 | 39.75 | 39.98 | 2,040,491 | +0.03(+0.08%) |
Dec 21, 2017 | 39.39 | 40.10 | 39.31 | 39.95 | 1,465,538 | +0.55(+1.41%) |
Dec 20, 2017 | 39.37 | 39.63 | 38.94 | 39.39 | 2,159,807 | +0.28(+0.71%) |
Dec 19, 2017 | 39.37 | 39.52 | 38.68 | 39.11 | 1,573,312 | -0.10(-0.26%) |
Dec 18, 2017 | 38.47 | 39.37 | 38.36 | 39.21 | 2,070,654 | +0.96(+2.51%) |
Dec 15, 2017 | 38.11 | 38.72 | 37.98 | 38.26 | 3,393,950 | +0.45(+1.18%) |
Dec 14, 2017 | 38.89 | 39.39 | 37.73 | 37.81 | 2,044,234 | -1.10(-2.83%) |
Dec 13, 2017 | 38.59 | 39.10 | 38.31 | 38.91 | 1,645,727 | +0.45(+1.16%) |
Dec 12, 2017 | 38.47 | 39.01 | 37.91 | 38.47 | 1,965,970 | -0.08(-0.22%) |
Dec 11, 2017 | 38.65 | 38.78 | 38.15 | 38.55 | 2,002,452 | +0.05(+0.13%) |
Dec 08, 2017 | 37.86 | 38.54 | 37.57 | 38.50 | 1,763,961 | +0.67(+1.78%) |
Dec 07, 2017 | 38.52 | 38.69 | 37.58 | 37.83 | 2,525,429 | -0.29(-0.75%) |
Dec 06, 2017 | 38.85 | 39.15 | 37.94 | 38.11 | 2,800,227 | -0.70(-1.80%) |
Dec 05, 2017 | 39.68 | 39.68 | 38.36 | 38.81 | 2,507,757 | -0.93(-2.35%) |
Dec 04, 2017 | 38.80 | 40.24 | 38.79 | 39.74 | 4,736,075 | +1.48(+3.87%) |
Dec 01, 2017 | 38.16 | 38.63 | 37.40 | 38.26 | 2,913,622 | +0.04(+0.11%) |
Nov 30, 2017 | 38.36 | 39.49 | 37.97 | 38.22 | 5,421,395 | -0.26(-0.68%) |
Nov 29, 2017 | 36.05 | 38.98 | 35.98 | 38.48 | 9,132,913 | +2.60(+7.24%) |
Nov 28, 2017 | 34.81 | 35.93 | 34.57 | 35.88 | 2,501,252 | +1.12(+3.22%) |
Nov 27, 2017 | 34.55 | 35.24 | 34.15 | 34.77 | 3,396,466 | +0.32(+0.93%) |
Nov 24, 2017 | 34.67 | 34.88 | 34.24 | 34.45 | 1,158,436 | +0.14(+0.42%) |
Nov 22, 2017 | 34.39 | 34.90 | 34.21 | 34.30 | 1,929,140 | -0.12(-0.34%) |
Nov 21, 2017 | 34.48 | 34.55 | 33.68 | 34.42 | 1,750,598 | -0.12(-0.34%) |
Nov 20, 2017 | 34.09 | 34.56 | 33.64 | 34.54 | 2,279,528 | +0.48(+1.42%) |
Nov 17, 2017 | 34.05 | 34.35 | 33.60 | 34.05 | 2,815,977 | +0.74(+2.23%) |
Nov 16, 2017 | 32.97 | 33.75 | 32.53 | 33.31 | 2,440,174 | +0.65(+1.99%) |
Nov 15, 2017 | 32.34 | 33.14 | 32.14 | 32.66 | 2,590,325 | +0.02(+0.08%) |
Nov 14, 2017 | 32.02 | 32.81 | 32.02 | 32.64 | 2,362,505 | +0.37(+1.14%) |
Nov 13, 2017 | 33.09 | 33.49 | 32.06 | 32.27 | 3,445,676 | -1.09(-3.27%) |
Nov 10, 2017 | 32.84 | 33.75 | 32.00 | 33.36 | 8,537,115 | +0.00(+0.00%) |
Nov 09, 2017 | 32.38 | 34.00 | 31.99 | 33.36 | 8,211,532 | +1.44(+4.52%) |
Nov 08, 2017 | 31.78 | 32.17 | 31.50 | 31.92 | 2,233,643 | -0.01(-0.03%) |
Nov 07, 2017 | 32.60 | 32.64 | 31.79 | 31.93 | 2,837,710 | -0.79(-2.42%) |
Nov 06, 2017 | 32.09 | 32.80 | 31.80 | 32.72 | 3,241,604 | +0.63(+1.97%) |
Nov 03, 2017 | 32.67 | 32.84 | 32.03 | 32.09 | 1,970,412 | -0.71(-2.16%) |
Nov 02, 2017 | 33.42 | 33.69 | 32.74 | 32.79 | 2,262,961 | -0.49(-1.48%) |
Nov 01, 2017 | 33.14 | 33.75 | 32.98 | 33.29 | 2,269,476 | +0.24(+0.73%) |
Oct 31, 2017 | 33.29 | 33.54 | 32.80 | 33.04 | 2,571,776 | -0.29(-0.88%) |
Oct 30, 2017 | 33.96 | 34.07 | 33.05 | 33.34 | 3,612,862 | -0.81(-2.37%) |
Oct 27, 2017 | 34.48 | 34.64 | 33.85 | 34.14 | 2,797,555 | -1.03(-2.94%) |
Oct 26, 2017 | 34.73 | 35.58 | 34.46 | 35.18 | 3,352,116 | +0.58(+1.66%) |
Oct 25, 2017 | 34.67 | 34.73 | 34.21 | 34.60 | 2,650,952 | -0.08(-0.22%) |
Oct 24, 2017 | 34.87 | 35.08 | 34.55 | 34.68 | 1,753,916 | -0.13(-0.38%) |
Oct 23, 2017 | 35.13 | 35.47 | 34.79 | 34.81 | 1,620,630 | -0.32(-0.90%) |
Oct 20, 2017 | 34.99 | 35.16 | 34.75 | 35.13 | 2,133,246 | +0.35(+1.01%) |
Oct 19, 2017 | 34.80 | 35.21 | 34.64 | 34.78 | 1,348,384 | -0.23(-0.67%) |
Oct 18, 2017 | 34.54 | 35.42 | 34.49 | 35.01 | 4,754,279 | +0.47(+1.35%) |
Oct 17, 2017 | 33.62 | 34.56 | 33.42 | 34.54 | 4,788,909 | +0.88(+2.60%) |
Oct 16, 2017 | 33.79 | 34.50 | 33.03 | 33.67 | 12,733,785 | -1.88(-5.28%) |
Oct 13, 2017 | 35.40 | 35.74 | 35.14 | 35.54 | 1,708,992 | +0.05(+0.14%) |
Oct 12, 2017 | 35.59 | 35.67 | 35.10 | 35.49 | 3,526,269 | -0.27(-0.77%) |
Oct 11, 2017 | 36.17 | 36.26 | 35.59 | 35.77 | 2,709,224 | -0.38(-1.06%) |
Oct 10, 2017 | 36.33 | 36.64 | 36.03 | 36.15 | 1,588,377 | -0.13(-0.37%) |
Oct 09, 2017 | 37.04 | 37.12 | 36.02 | 36.29 | 1,519,262 | -0.64(-1.74%) |
Oct 06, 2017 | 37.19 | 37.44 | 36.79 | 36.93 | 1,669,070 | -0.41(-1.09%) |
Oct 05, 2017 | 36.89 | 37.48 | 36.59 | 37.34 | 2,605,131 | +0.46(+1.24%) |
Oct 04, 2017 | 36.96 | 37.04 | 36.50 | 36.88 | 4,188,655 | +0.04(+0.11%) |
Oct 03, 2017 | 36.67 | 36.93 | 36.09 | 36.84 | 4,817,310 | +0.02(+0.05%) |
Oct 02, 2017 | 37.54 | 37.54 | 36.25 | 36.82 | 9,225,751 | -2.48(-6.30%) |
Sep 29, 2017 | 39.61 | 39.67 | 39.21 | 39.29 | 1,746,218 | -0.21(-0.53%) |
Sep 28, 2017 | 39.59 | 39.77 | 39.32 | 39.50 | 1,995,719 | -0.03(-0.08%) |
Sep 27, 2017 | 39.63 | 39.84 | 39.12 | 39.54 | 1,613,642 | -0.08(-0.19%) |
Sep 26, 2017 | 39.55 | 39.76 | 39.21 | 39.61 | 1,921,043 | +0.18(+0.44%) |
Sep 25, 2017 | 38.90 | 39.80 | 38.81 | 39.44 | 1,853,646 | +0.37(+0.94%) |
Sep 22, 2017 | 38.69 | 39.12 | 38.60 | 39.07 | 1,863,074 | +0.50(+1.30%) |
Sep 21, 2017 | 38.59 | 38.72 | 38.22 | 38.57 | 1,330,390 | +0.05(+0.13%) |
Sep 20, 2017 | 38.42 | 38.57 | 38.19 | 38.52 | 1,790,810 | +0.00(+0.00%) |
Sep 19, 2017 | 39.04 | 39.24 | 38.51 | 38.52 | 2,163,950 | -0.35(-0.90%) |
Sep 18, 2017 | 38.97 | 39.32 | 38.84 | 38.87 | 1,860,263 | -0.08(-0.21%) |
Sep 15, 2017 | 38.89 | 39.40 | 38.76 | 38.95 | 3,605,849 | +0.00(+0.00%) |
Sep 14, 2017 | 39.75 | 39.77 | 38.64 | 38.95 | 3,956,927 | -0.83(-2.09%) |
Sep 13, 2017 | 39.92 | 40.09 | 39.12 | 39.79 | 11,476,759 | +2.24(+5.97%) |
Sep 12, 2017 | 37.41 | 38.31 | 37.22 | 37.54 | 5,905,660 | +0.28(+0.74%) |
Sep 11, 2017 | 37.61 | 38.30 | 36.33 | 37.27 | 6,121,990 | -1.15(-2.99%) |
Sep 08, 2017 | 38.52 | 38.58 | 37.85 | 38.42 | 1,348,510 | -0.09(-0.24%) |
Sep 07, 2017 | 39.09 | 39.17 | 38.21 | 38.51 | 1,331,965 | -0.42(-1.09%) |
Sep 06, 2017 | 38.74 | 39.13 | 38.59 | 38.94 | 1,795,718 | +0.43(+1.13%) |
Sep 05, 2017 | 38.64 | 39.00 | 38.28 | 38.50 | 2,096,810 | -0.20(-0.52%) |
Sep 01, 2017 | 37.39 | 38.83 | 37.25 | 38.70 | 2,235,900 | +1.52(+4.08%) |
Aug 31, 2017 | 36.91 | 37.55 | 36.86 | 37.19 | 1,752,161 | +0.28(+0.75%) |
Aug 30, 2017 | 37.11 | 37.58 | 36.86 | 36.91 | 1,751,703 | -0.21(-0.56%) |
Aug 29, 2017 | 37.10 | 37.41 | 36.80 | 37.12 | 1,580,084 | -0.43(-1.15%) |
Aug 28, 2017 | 37.84 | 37.84 | 37.06 | 37.55 | 1,689,599 | -0.23(-0.62%) |
Aug 25, 2017 | 36.58 | 38.35 | 36.58 | 37.79 | 2,254,214 | +1.27(+3.47%) |
Aug 24, 2017 | 37.68 | 37.85 | 36.42 | 36.52 | 2,125,095 | -0.34(-0.93%) |
Aug 23, 2017 | 36.51 | 37.01 | 36.35 | 36.86 | 1,215,888 | +0.07(+0.18%) |
Aug 22, 2017 | 36.43 | 36.92 | 36.30 | 36.80 | 1,099,761 | +0.62(+1.71%) |
Aug 21, 2017 | 36.60 | 36.81 | 36.09 | 36.18 | 2,010,077 | -0.46(-1.26%) |
Aug 18, 2017 | 36.58 | 36.97 | 36.41 | 36.64 | 1,554,701 | -0.09(-0.25%) |
Aug 17, 2017 | 36.58 | 36.94 | 36.21 | 36.73 | 1,561,654 | -0.12(-0.31%) |
Aug 16, 2017 | 37.21 | 37.68 | 36.73 | 36.84 | 1,415,833 | -0.07(-0.18%) |
Aug 15, 2017 | 37.25 | 37.30 | 36.63 | 36.91 | 2,214,536 | -0.58(-1.54%) |
Aug 14, 2017 | 37.53 | 37.91 | 37.16 | 37.49 | 2,728,880 | +0.38(+1.02%) |
Aug 11, 2017 | 36.65 | 38.02 | 36.15 | 37.11 | 7,923,093 | +0.02(+0.07%) |
Aug 10, 2017 | 38.10 | 38.59 | 36.82 | 37.08 | 6,619,854 | -1.66(-4.29%) |
Aug 09, 2017 | 38.84 | 39.02 | 38.29 | 38.75 | 2,225,106 | -0.44(-1.12%) |
Aug 08, 2017 | 40.29 | 40.38 | 39.14 | 39.18 | 1,851,614 | -0.07(-0.17%) |
Aug 07, 2017 | 38.93 | 39.56 | 38.73 | 39.25 | 2,095,179 | +0.56(+1.45%) |
Aug 04, 2017 | 38.82 | 39.11 | 38.41 | 38.69 | 2,527,381 | -0.03(-0.09%) |
Aug 03, 2017 | 38.32 | 39.52 | 38.31 | 38.72 | 3,421,819 | +0.30(+0.77%) |
Aug 02, 2017 | 38.75 | 39.40 | 38.22 | 38.42 | 4,477,624 | -2.02(-5.01%) |