Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 42.12 | 42.43 | 42.12 | 42.14 | 43,362 | +0.07(+0.16%) |
Sep 27, 2018 | 42.21 | 42.43 | 42.07 | 42.07 | 13,201 | -0.49(-1.16%) |
Sep 26, 2018 | 42.53 | 42.69 | 42.47 | 42.57 | 11,870 | +0.03(+0.08%) |
Sep 25, 2018 | 42.59 | 42.76 | 42.53 | 42.53 | 5,777 | -0.05(-0.12%) |
Sep 24, 2018 | 42.63 | 42.66 | 42.42 | 42.58 | 9,411 | -0.23(-0.53%) |
Sep 21, 2018 | 42.79 | 42.91 | 42.62 | 42.81 | 7,611 | -0.16(-0.36%) |
Sep 20, 2018 | 42.48 | 43.09 | 42.48 | 42.96 | 51,753 | +0.56(+1.32%) |
Sep 19, 2018 | 42.29 | 42.44 | 42.29 | 42.41 | 4,564 | +0.20(+0.48%) |
Sep 18, 2018 | 42.12 | 42.31 | 42.12 | 42.20 | 15,429 | +0.42(+1.01%) |
Sep 17, 2018 | 41.91 | 41.91 | 41.78 | 41.78 | 3,204 | +0.10(+0.24%) |
Sep 14, 2018 | 41.80 | 41.80 | 41.55 | 41.68 | 15,799 | -0.09(-0.21%) |
Sep 13, 2018 | 41.86 | 42.12 | 41.74 | 41.77 | 61,991 | +0.52(+1.26%) |
Sep 12, 2018 | 41.29 | 41.40 | 41.13 | 41.25 | 85,570 | -0.12(-0.29%) |
Sep 11, 2018 | 41.40 | 41.48 | 41.18 | 41.37 | 6,765 | +0.42(+1.04%) |
Sep 10, 2018 | 40.81 | 41.20 | 40.63 | 40.94 | 1,031,993 | +0.16(+0.39%) |
Sep 07, 2018 | 40.92 | 41.05 | 40.64 | 40.78 | 18,682 | -0.47(-1.15%) |
Sep 06, 2018 | 41.30 | 41.38 | 41.21 | 41.26 | 67,392 | -0.56(-1.35%) |
Sep 05, 2018 | 41.82 | 42.05 | 41.60 | 41.82 | 82,163 | -0.25(-0.60%) |
Sep 04, 2018 | 41.93 | 42.10 | 41.91 | 42.07 | 77,247 | -0.46(-1.08%) |
Aug 31, 2018 | 42.53 | 42.53 | 42.53 | 0 | -0.18(-0.43%) | |
Aug 30, 2018 | 42.85 | 42.91 | 42.63 | 42.71 | 20,236 | -0.64(-1.48%) |
Aug 29, 2018 | 43.19 | 43.41 | 43.10 | 43.35 | 39,708 | +0.69(+1.61%) |
Aug 28, 2018 | 42.53 | 42.68 | 42.51 | 42.67 | 58,859 | +0.17(+0.41%) |
Aug 27, 2018 | 42.53 | 42.53 | 42.44 | 42.50 | 55,058 | +0.10(+0.25%) |
Aug 24, 2018 | 42.11 | 42.39 | 42.11 | 42.39 | 10,610 | +0.47(+1.12%) |
Aug 23, 2018 | 42.05 | 42.07 | 41.85 | 41.92 | 28,187 | -0.50(-1.19%) |
Aug 22, 2018 | 42.28 | 42.44 | 42.22 | 42.43 | 11,392 | +0.31(+0.74%) |
Aug 21, 2018 | 41.98 | 42.16 | 41.51 | 42.12 | 33,864 | +0.42(+1.02%) |
Aug 20, 2018 | 41.52 | 41.69 | 41.45 | 41.69 | 16,497 | +0.35(+0.84%) |
Aug 17, 2018 | 41.07 | 41.40 | 40.98 | 41.34 | 11,994 | +0.43(+1.06%) |
Aug 16, 2018 | 40.90 | 41.03 | 40.81 | 40.91 | 6,351 | +0.48(+1.18%) |
Aug 15, 2018 | 40.42 | 40.59 | 40.31 | 40.43 | 16,449 | -0.23(-0.58%) |
Aug 14, 2018 | 40.80 | 40.89 | 40.59 | 40.67 | 26,238 | +0.10(+0.26%) |
Aug 13, 2018 | 40.56 | 40.79 | 40.54 | 40.56 | 23,580 | -0.11(-0.28%) |
Aug 10, 2018 | 40.71 | 40.88 | 40.55 | 40.68 | 18,913 | +0.03(+0.09%) |
Aug 09, 2018 | 40.89 | 40.89 | 40.63 | 40.64 | 23,890 | -0.48(-1.16%) |
Aug 08, 2018 | 41.24 | 41.24 | 40.93 | 41.12 | 16,856 | -0.06(-0.15%) |
Aug 07, 2018 | 41.17 | 41.21 | 41.14 | 41.18 | 7,548 | -0.10(-0.23%) |
Aug 06, 2018 | 41.20 | 41.28 | 41.08 | 41.27 | 13,176 | +0.13(+0.32%) |
Aug 03, 2018 | 41.28 | 41.33 | 41.13 | 41.14 | 77,845 | -0.14(-0.34%) |
Aug 02, 2018 | 41.10 | 41.30 | 40.98 | 41.28 | 119,137 | -0.10(-0.24%) |
Aug 01, 2018 | 41.54 | 41.54 | 41.21 | 41.38 | 73,931 | -0.47(-1.13%) |
Jul 31, 2018 | 41.97 | 41.97 | 41.73 | 41.85 | 90,731 | -0.14(-0.33%) |
Jul 30, 2018 | 41.97 | 42.02 | 41.83 | 41.99 | 9,316 | +0.11(+0.27%) |
Jul 27, 2018 | 41.87 | 42.00 | 41.62 | 41.88 | 11,763 | +0.24(+0.58%) |
Jul 26, 2018 | 41.77 | 41.89 | 41.64 | 41.64 | 12,165 | -0.50(-1.19%) |
Jul 25, 2018 | 41.66 | 42.14 | 41.66 | 42.14 | 9,200 | +0.67(+1.61%) |
Jul 24, 2018 | 41.56 | 41.75 | 41.46 | 41.47 | 12,659 | +0.20(+0.48%) |
Jul 23, 2018 | 41.44 | 41.44 | 41.27 | 41.27 | 8,664 | -0.58(-1.39%) |
Jul 20, 2018 | 41.72 | 41.93 | 41.49 | 41.85 | 12,480 | +0.68(+1.65%) |
Jul 19, 2018 | 41.19 | 41.30 | 41.05 | 41.17 | 21,515 | -0.56(-1.34%) |
Jul 18, 2018 | 41.63 | 41.83 | 41.60 | 41.73 | 19,955 | -0.06(-0.15%) |
Jul 17, 2018 | 41.98 | 41.98 | 41.78 | 41.79 | 14,506 | +0.17(+0.42%) |
Jul 16, 2018 | 41.84 | 41.84 | 41.62 | 41.62 | 54,776 | -0.22(-0.52%) |
Jul 13, 2018 | 41.94 | 41.66 | 41.84 | 15,516 | -0.21(-0.49%) | |
Jul 12, 2018 | 41.92 | 42.05 | 41.80 | 42.05 | 10,960 | +0.13(+0.31%) |
Jul 11, 2018 | 42.22 | 42.22 | 41.84 | 41.92 | 6,835 | -0.51(-1.20%) |
Jul 10, 2018 | 42.42 | 42.49 | 42.37 | 42.43 | 46,242 | -0.36(-0.83%) |
Jul 09, 2018 | 42.79 | 42.84 | 42.75 | 42.78 | 16,934 | -0.06(-0.14%) |
Jul 06, 2018 | 42.57 | 42.95 | 42.57 | 42.84 | 5,880 | +0.17(+0.41%) |
Jul 05, 2018 | 42.67 | 41.72 | 42.67 | 68,237 | +0.52(+1.23%) | |
Jul 03, 2018 | 42.15 | 42.15 | 42.15 | 0 | +0.71(+1.72%) | |
Jul 02, 2018 | 41.28 | 41.54 | 41.11 | 41.44 | 108,955 | -0.49(-1.16%) |
Jun 29, 2018 | 41.96 | 42.06 | 41.85 | 41.92 | 38,038 | -0.12(-0.29%) |
Jun 28, 2018 | 42.05 | 42.19 | 41.87 | 42.05 | 15,074 | -0.18(-0.43%) |
Jun 27, 2018 | 42.47 | 44.17 | 42.21 | 42.23 | 44,437 | -0.48(-1.12%) |
Jun 26, 2018 | 42.66 | 42.73 | 42.51 | 42.70 | 12,808 | +0.01(+0.02%) |
Jun 25, 2018 | 42.83 | 42.88 | 42.51 | 42.70 | 32,559 | -0.42(-0.99%) |
Jun 22, 2018 | 43.03 | 43.19 | 42.93 | 43.12 | 29,522 | +0.22(+0.51%) |
Jun 21, 2018 | 42.93 | 43.05 | 42.80 | 42.90 | 32,170 | +0.45(+1.06%) |
Jun 20, 2018 | 42.35 | 42.56 | 42.28 | 42.45 | 221,552 | +0.13(+0.31%) |
Jun 19, 2018 | 42.37 | 42.44 | 42.22 | 42.32 | 34,249 | -0.64(-1.49%) |
Jun 18, 2018 | 43.16 | 43.16 | 42.93 | 42.96 | 127,645 | -0.12(-0.28%) |
Jun 15, 2018 | 43.08 | 43.24 | 43.08 | 9,367 | -0.15(-0.36%) | |
Jun 14, 2018 | 43.38 | 43.51 | 43.24 | 43.24 | 24,263 | -0.09(-0.22%) |
Jun 13, 2018 | 43.45 | 43.55 | 43.02 | 43.33 | 25,173 | +0.13(+0.30%) |
Jun 12, 2018 | 43.38 | 43.40 | 43.08 | 43.20 | 31,998 | -0.05(-0.12%) |
Jun 11, 2018 | 43.43 | 43.48 | 43.25 | 43.25 | 12,369 | +0.00(+0.00%) |
Jun 08, 2018 | 43.06 | 43.26 | 42.95 | 43.25 | 6,967 | +0.39(+0.92%) |
Jun 07, 2018 | 43.11 | 43.11 | 42.86 | 42.86 | 22,630 | +0.24(+0.56%) |
Jun 06, 2018 | 42.64 | 42.55 | 42.62 | 5,490 | +0.34(+0.81%) | |
Jun 05, 2018 | 42.24 | 42.39 | 42.14 | 42.28 | 12,283 | +0.51(+1.23%) |
Jun 04, 2018 | 41.91 | 42.15 | 41.77 | 41.77 | 16,392 | +0.20(+0.49%) |
Jun 01, 2018 | 41.36 | 41.66 | 41.17 | 41.56 | 94,135 | -0.06(-0.14%) |
May 31, 2018 | 41.79 | 41.79 | 41.48 | 41.62 | 54,136 | -0.16(-0.39%) |
May 30, 2018 | 41.42 | 41.79 | 41.23 | 41.79 | 9,744 | +1.24(+3.05%) |
May 29, 2018 | 40.80 | 40.83 | 40.40 | 40.55 | 34,680 | -0.35(-0.86%) |
May 25, 2018 | 40.90 | 40.90 | 40.90 | 0 | -0.03(-0.06%) | |
May 24, 2018 | 40.90 | 40.96 | 40.71 | 40.92 | 11,219 | +0.14(+0.36%) |
May 23, 2018 | 40.46 | 40.87 | 40.42 | 40.78 | 36,769 | +0.08(+0.19%) |
May 22, 2018 | 40.98 | 41.01 | 40.69 | 40.70 | 17,690 | -0.25(-0.60%) |
May 21, 2018 | 40.87 | 40.99 | 40.84 | 40.95 | 9,216 | +0.14(+0.33%) |
May 18, 2018 | 40.81 | 40.91 | 40.67 | 40.81 | 12,095 | +0.30(+0.74%) |
May 17, 2018 | 40.59 | 40.70 | 40.50 | 40.52 | 9,910 | -0.12(-0.29%) |
May 16, 2018 | 40.46 | 40.67 | 40.43 | 40.63 | 7,769 | -0.26(-0.65%) |
May 15, 2018 | 40.94 | 40.98 | 40.64 | 40.90 | 20,525 | -0.32(-0.77%) |
May 14, 2018 | 41.47 | 41.59 | 41.21 | 41.21 | 4,627 | -0.35(-0.84%) |
May 11, 2018 | 41.49 | 41.56 | 41.37 | 41.56 | 15,320 | +0.25(+0.60%) |
May 10, 2018 | 41.24 | 41.41 | 41.24 | 41.32 | 24,544 | -0.19(-0.45%) |
May 09, 2018 | 41.26 | 41.56 | 41.26 | 41.50 | 37,864 | +0.43(+1.04%) |
May 08, 2018 | 41.05 | 41.15 | 40.76 | 41.08 | 27,512 | -0.25(-0.60%) |
May 07, 2018 | 41.39 | 41.48 | 41.32 | 41.33 | 3,811 | -0.14(-0.33%) |
May 04, 2018 | 41.01 | 41.56 | 41.01 | 41.46 | 25,669 | +0.18(+0.43%) |
May 03, 2018 | 41.25 | 41.37 | 40.75 | 41.28 | 48,059 | +0.67(+1.66%) |
May 02, 2018 | 40.90 | 40.93 | 40.61 | 40.61 | 26,965 | +0.15(+0.38%) |
May 01, 2018 | 40.60 | 40.60 | 40.31 | 40.46 | 79,599 | -0.09(-0.23%) |
Apr 30, 2018 | 40.88 | 41.01 | 40.55 | 40.55 | 9,472 | -0.35(-0.86%) |
Apr 27, 2018 | 40.58 | 41.00 | 40.46 | 40.90 | 147,885 | +0.40(+0.99%) |
Apr 26, 2018 | 40.33 | 40.55 | 40.08 | 40.50 | 33,910 | +0.47(+1.17%) |
Apr 25, 2018 | 40.05 | 40.77 | 39.75 | 40.03 | 10,705 | -0.25(-0.61%) |
Apr 24, 2018 | 41.10 | 41.10 | 40.17 | 40.28 | 11,367 | -0.32(-0.78%) |
Apr 23, 2018 | 41.65 | 41.65 | 40.48 | 40.59 | 98,558 | -0.28(-0.69%) |
Apr 20, 2018 | 41.07 | 41.19 | 40.79 | 40.87 | 28,340 | -0.68(-1.64%) |
Apr 19, 2018 | 41.79 | 41.91 | 41.46 | 41.56 | 12,701 | -0.48(-1.14%) |
Apr 18, 2018 | 42.20 | 42.20 | 41.90 | 42.03 | 109,804 | -0.05(-0.12%) |
Apr 17, 2018 | 42.13 | 42.14 | 41.94 | 42.08 | 28,913 | -0.61(-1.42%) |
Apr 16, 2018 | 42.57 | 42.72 | 42.49 | 42.69 | 25,719 | -0.05(-0.12%) |
Apr 13, 2018 | 42.72 | 42.90 | 42.55 | 42.74 | 81,166 | +0.03(+0.06%) |
Apr 12, 2018 | 42.63 | 43.03 | 42.58 | 42.72 | 8,216 | -0.12(-0.28%) |
Apr 11, 2018 | 42.78 | 42.95 | 42.60 | 42.84 | 25,377 | -0.26(-0.61%) |
Apr 10, 2018 | 42.97 | 43.13 | 42.82 | 43.10 | 35,101 | +0.26(+0.62%) |
Apr 09, 2018 | 42.66 | 42.93 | 42.26 | 42.84 | 91,950 | +1.10(+2.64%) |
Apr 06, 2018 | 41.86 | 42.10 | 41.71 | 41.74 | 23,549 | -0.10(-0.24%) |
Apr 05, 2018 | 41.82 | 42.27 | 41.74 | 41.84 | 38,453 | -0.41(-0.97%) |
Apr 04, 2018 | 41.70 | 42.42 | 41.62 | 42.25 | 20,233 | +0.40(+0.96%) |
Apr 03, 2018 | 41.43 | 41.99 | 41.43 | 41.85 | 29,648 | +0.59(+1.43%) |
Apr 02, 2018 | 41.47 | 41.68 | 41.01 | 41.26 | 127,776 | -0.37(-0.88%) |
Mar 29, 2018 | 41.62 | 41.62 | 41.62 | 0 | +0.27(+0.66%) | |
Mar 28, 2018 | 41.79 | 42.43 | 41.33 | 41.35 | 34,323 | -0.66(-1.56%) |
Mar 27, 2018 | 42.52 | 42.56 | 41.92 | 42.01 | 36,477 | -0.68(-1.60%) |
Mar 26, 2018 | 42.37 | 42.70 | 42.25 | 42.69 | 11,515 | +0.49(+1.15%) |
Mar 23, 2018 | 42.52 | 42.77 | 42.20 | 42.20 | 53,270 | -0.04(-0.10%) |
Mar 22, 2018 | 42.53 | 42.53 | 42.20 | 42.25 | 25,866 | -0.49(-1.16%) |
Mar 21, 2018 | 42.36 | 42.82 | 42.26 | 42.74 | 49,078 | +0.82(+1.95%) |
Mar 20, 2018 | 41.98 | 42.09 | 41.84 | 41.92 | 22,981 | -0.15(-0.34%) |
Mar 19, 2018 | 42.04 | 42.77 | 41.78 | 42.07 | 50,116 | +0.00(+0.00%) |
Mar 16, 2018 | 42.24 | 42.31 | 42.03 | 42.07 | 46,406 | -0.27(-0.64%) |
Mar 15, 2018 | 42.57 | 42.61 | 42.26 | 42.34 | 11,315 | -0.16(-0.38%) |
Mar 14, 2018 | 42.58 | 42.65 | 42.38 | 42.50 | 18,804 | +0.01(+0.02%) |
Mar 13, 2018 | 42.81 | 43.01 | 42.49 | 42.49 | 46,492 | +0.03(+0.06%) |
Mar 12, 2018 | 42.47 | 42.64 | 42.31 | 42.47 | 38,477 | +0.18(+0.42%) |
Mar 09, 2018 | 42.06 | 42.36 | 42.06 | 42.29 | 48,492 | +0.45(+1.08%) |
Mar 08, 2018 | 41.78 | 41.84 | 41.65 | 41.84 | 13,684 | +0.09(+0.22%) |
Mar 07, 2018 | 41.56 | 41.75 | 41.41 | 41.74 | 22,422 | -0.13(-0.31%) |
Mar 06, 2018 | 41.82 | 41.87 | 41.63 | 41.87 | 39,327 | +0.48(+1.15%) |
Mar 05, 2018 | 41.11 | 41.54 | 41.10 | 41.39 | 55,552 | -0.13(-0.31%) |
Mar 02, 2018 | 41.15 | 41.52 | 40.96 | 41.52 | 65,941 | +0.25(+0.60%) |
Mar 01, 2018 | 41.36 | 41.68 | 40.98 | 41.27 | 274,709 | +0.15(+0.35%) |
Feb 28, 2018 | 41.62 | 41.83 | 41.13 | 41.13 | 185,469 | -0.30(-0.72%) |
Feb 27, 2018 | 41.86 | 41.89 | 41.22 | 41.43 | 33,726 | -0.64(-1.52%) |
Feb 26, 2018 | 41.94 | 42.18 | 41.82 | 42.07 | 24,980 | +0.41(+0.98%) |
Feb 23, 2018 | 41.56 | 42.14 | 41.47 | 41.66 | 35,351 | -0.18(-0.43%) |
Feb 22, 2018 | 41.79 | 42.05 | 41.71 | 41.84 | 61,795 | +0.55(+1.32%) |
Feb 21, 2018 | 41.41 | 41.87 | 41.18 | 41.29 | 35,094 | +0.70(+1.72%) |
Feb 20, 2018 | 40.64 | 41.11 | 40.50 | 40.59 | 41,892 | -0.36(-0.87%) |
Feb 16, 2018 | 40.95 | 40.95 | 40.95 | 0 | +0.01(+0.02%) | |
Feb 15, 2018 | 40.09 | 40.95 | 39.77 | 40.94 | 73,666 | +0.24(+0.59%) |
Feb 14, 2018 | 39.68 | 40.85 | 39.68 | 40.70 | 22,177 | +0.58(+1.46%) |
Feb 13, 2018 | 39.90 | 40.40 | 39.90 | 40.12 | 53,472 | +0.23(+0.59%) |
Feb 12, 2018 | 39.84 | 40.05 | 39.65 | 39.88 | 48,375 | +0.05(+0.13%) |
Feb 09, 2018 | 39.98 | 39.98 | 39.29 | 39.83 | 177,006 | +0.17(+0.43%) |
Feb 08, 2018 | 40.45 | 40.49 | 39.66 | 39.66 | 107,610 | -0.44(-1.11%) |
Feb 07, 2018 | 40.87 | 41.40 | 40.11 | 40.11 | 75,723 | -0.79(-1.94%) |
Feb 06, 2018 | 40.15 | 40.91 | 39.94 | 40.90 | 46,710 | +0.09(+0.23%) |
Feb 05, 2018 | 41.12 | 41.21 | 40.47 | 40.81 | 76,647 | -1.00(-2.39%) |
Feb 02, 2018 | 42.20 | 42.43 | 41.80 | 41.80 | 35,894 | -0.53(-1.25%) |
Feb 01, 2018 | 42.32 | 42.48 | 42.01 | 42.33 | 87,168 | +0.01(+0.02%) |
Jan 31, 2018 | 42.67 | 42.67 | 41.70 | 42.32 | 44,262 | +0.96(+2.31%) |
Jan 30, 2018 | 41.54 | 41.54 | 41.37 | 44,796 | -0.17(-0.41%) | |
Jan 29, 2018 | 41.65 | 42.01 | 41.45 | 41.54 | 67,560 | -0.26(-0.61%) |
Jan 26, 2018 | 41.74 | 41.85 | 41.54 | 41.79 | 42,824 | -0.07(-0.16%) |
Jan 25, 2018 | 42.05 | 42.18 | 41.72 | 41.86 | 92,931 | -0.21(-0.51%) |
Jan 24, 2018 | 42.08 | 42.33 | 41.89 | 42.08 | 42,099 | +0.38(+0.92%) |
Jan 23, 2018 | 41.59 | 41.70 | 41.52 | 41.69 | 22,065 | +0.15(+0.37%) |
Jan 22, 2018 | 41.54 | 41.73 | 41.54 | 41.54 | 43,561 | +0.33(+0.81%) |
Jan 19, 2018 | 41.24 | 41.26 | 41.04 | 41.21 | 26,953 | +0.03(+0.08%) |
Jan 18, 2018 | 41.30 | 41.30 | 41.10 | 41.17 | 48,384 | -0.35(-0.84%) |
Jan 17, 2018 | 41.19 | 41.61 | 41.11 | 41.52 | 34,579 | +0.64(+1.56%) |
Jan 16, 2018 | 40.99 | 41.78 | 40.68 | 40.88 | 61,197 | +0.21(+0.52%) |
Jan 12, 2018 | 40.67 | 40.67 | 40.67 | 0 | -0.08(-0.19%) | |
Jan 11, 2018 | 40.55 | 40.80 | 40.55 | 40.75 | 28,749 | -0.09(-0.21%) |
Jan 10, 2018 | 41.18 | 40.80 | 40.83 | 20,692 | -0.35(-0.85%) | |
Jan 09, 2018 | 41.65 | 41.65 | 41.17 | 41.18 | 76,644 | +0.01(+0.02%) |
Jan 08, 2018 | 41.23 | 41.35 | 41.16 | 41.17 | 31,162 | -0.18(-0.43%) |
Jan 05, 2018 | 41.36 | 41.39 | 41.21 | 41.35 | 60,595 | +0.11(+0.27%) |
Jan 04, 2018 | 41.06 | 41.27 | 41.05 | 41.24 | 147,996 | +0.39(+0.96%) |
Jan 03, 2018 | 40.80 | 40.92 | 40.70 | 40.85 | 34,854 | -0.01(-0.02%) |
Jan 02, 2018 | 40.86 | 40.86 | 40.70 | 40.86 | 71,748 | +0.37(+0.91%) |
Dec 29, 2017 | 40.49 | 40.49 | 40.49 | 0 | -0.07(-0.17%) | |
Dec 28, 2017 | 40.66 | 40.68 | 40.50 | 40.56 | 20,266 | +0.18(+0.44%) |
Dec 27, 2017 | 40.43 | 40.47 | 39.91 | 40.38 | 17,030 | -0.03(-0.06%) |
Dec 26, 2017 | 40.29 | 40.52 | 40.19 | 40.40 | 33,915 | +0.10(+0.24%) |
Dec 22, 2017 | 40.31 | 40.38 | 39.98 | 40.31 | 38,504 | +0.21(+0.52%) |
Dec 21, 2017 | 40.20 | 40.34 | 40.10 | 40.10 | 20,984 | +0.04(+0.11%) |
Dec 20, 2017 | 40.10 | 40.17 | 39.93 | 40.05 | 57,237 | -0.03(-0.09%) |
Dec 19, 2017 | 40.50 | 40.50 | 40.09 | 40.09 | 19,178 | -0.06(-0.14%) |
Dec 18, 2017 | 40.71 | 40.71 | 40.01 | 40.15 | 171,623 | +0.21(+0.52%) |
Dec 15, 2017 | 40.03 | 40.16 | 39.90 | 39.94 | 55,178 | +0.24(+0.61%) |
Dec 14, 2017 | 39.79 | 39.84 | 39.64 | 39.69 | 48,229 | -0.06(-0.15%) |
Dec 13, 2017 | 39.50 | 39.82 | 39.36 | 39.75 | 53,220 | +0.55(+1.41%) |
Dec 12, 2017 | 39.15 | 39.27 | 39.12 | 39.20 | 57,362 | +0.19(+0.49%) |
Dec 11, 2017 | 38.94 | 39.14 | 38.90 | 39.01 | 26,024 | +0.49(+1.26%) |
Dec 08, 2017 | 38.59 | 38.65 | 38.44 | 38.52 | 31,865 | +0.46(+1.21%) |
Dec 07, 2017 | 38.07 | 38.20 | 38.04 | 38.06 | 47,816 | +0.09(+0.24%) |
Dec 06, 2017 | 38.11 | 38.14 | 37.95 | 37.97 | 111,300 | -0.18(-0.46%) |
Dec 05, 2017 | 38.24 | 38.37 | 38.15 | 38.15 | 56,638 | +0.08(+0.20%) |
Dec 04, 2017 | 38.25 | 38.49 | 38.06 | 38.07 | 70,610 | -0.47(-1.22%) |
Dec 01, 2017 | 38.18 | 38.57 | 38.18 | 38.54 | 85,238 | +0.44(+1.16%) |
Nov 30, 2017 | 38.20 | 38.43 | 38.10 | 38.10 | 26,433 | -0.03(-0.09%) |
Nov 29, 2017 | 38.27 | 38.28 | 38.13 | 38.13 | 42,356 | -0.39(-1.02%) |
Nov 28, 2017 | 38.59 | 38.63 | 38.39 | 38.52 | 49,468 | +0.08(+0.20%) |
Nov 27, 2017 | 38.51 | 38.63 | 38.43 | 38.45 | 82,687 | +0.26(+0.68%) |
Nov 24, 2017 | 38.23 | 38.50 | 38.08 | 38.19 | 32,400 | +0.15(+0.40%) |
Nov 22, 2017 | 37.85 | 38.04 | 37.74 | 38.04 | 54,462 | +0.38(+1.00%) |
Nov 21, 2017 | 37.84 | 38.08 | 37.66 | 37.66 | 74,197 | -0.16(-0.42%) |
Nov 20, 2017 | 37.79 | 37.86 | 37.67 | 37.82 | 92,195 | +0.24(+0.63%) |
Nov 17, 2017 | 37.56 | 37.59 | 37.45 | 37.58 | 40,911 | -0.08(-0.23%) |
Nov 16, 2017 | 37.74 | 38.16 | 37.67 | 37.67 | 127,651 | +0.13(+0.33%) |
Nov 15, 2017 | 37.69 | 37.69 | 37.54 | 37.54 | 25,934 | -0.06(-0.16%) |
Nov 14, 2017 | 37.62 | 37.62 | 37.43 | 37.60 | 58,408 | -0.03(-0.09%) |
Nov 13, 2017 | 37.44 | 37.65 | 37.42 | 37.64 | 72,586 | -0.05(-0.14%) |
Nov 10, 2017 | 37.78 | 37.86 | 37.59 | 37.69 | 243,226 | -0.18(-0.48%) |
Nov 09, 2017 | 38.00 | 38.06 | 37.66 | 37.87 | 288,232 | -0.41(-1.07%) |
Nov 08, 2017 | 38.15 | 38.37 | 37.99 | 38.28 | 56,650 | +0.21(+0.55%) |
Nov 07, 2017 | 38.09 | 38.23 | 37.89 | 38.07 | 18,530 | -0.18(-0.46%) |
Nov 06, 2017 | 38.00 | 38.25 | 37.98 | 38.25 | 68,506 | +0.15(+0.40%) |
Nov 03, 2017 | 38.17 | 38.20 | 38.03 | 38.10 | 41,467 | -0.21(-0.55%) |
Nov 02, 2017 | 38.21 | 38.30 | 38.11 | 38.30 | 21,194 | +0.42(+1.10%) |
Nov 01, 2017 | 38.04 | 38.14 | 37.89 | 37.89 | 43,756 | -0.25(-0.66%) |
Oct 31, 2017 | 38.19 | 38.21 | 38.11 | 38.14 | 49,872 | -0.18(-0.48%) |
Oct 30, 2017 | 38.28 | 38.55 | 38.24 | 38.32 | 21,932 | +0.10(+0.26%) |
Oct 27, 2017 | 37.93 | 38.25 | 37.87 | 38.22 | 67,010 | +0.32(+0.84%) |
Oct 26, 2017 | 38.00 | 38.00 | 37.82 | 37.90 | 17,493 | -0.21(-0.55%) |
Oct 25, 2017 | 38.32 | 38.32 | 38.01 | 38.11 | 75,642 | -0.34(-0.89%) |
Oct 24, 2017 | 38.59 | 38.59 | 38.40 | 38.46 | 39,041 | -0.33(-0.86%) |
Oct 23, 2017 | 38.77 | 38.90 | 38.71 | 38.79 | 17,197 | +0.07(+0.17%) |
Oct 20, 2017 | 38.93 | 38.93 | 38.72 | 38.72 | 35,433 | -0.24(-0.62%) |
Oct 19, 2017 | 39.11 | 39.11 | 38.68 | 38.97 | 45,517 | -0.92(-2.31%) |
Oct 18, 2017 | 39.78 | 39.89 | 39.69 | 39.89 | 10,844 | +0.03(+0.08%) |
Oct 17, 2017 | 39.79 | 39.90 | 39.70 | 39.85 | 16,568 | -0.01(-0.02%) |
Oct 16, 2017 | 39.92 | 39.94 | 39.85 | 39.86 | 10,008 | -0.04(-0.11%) |
Oct 13, 2017 | 39.77 | 39.96 | 39.64 | 39.90 | 36,929 | +0.42(+1.06%) |
Oct 12, 2017 | 39.28 | 39.48 | 39.21 | 39.48 | 6,963 | +0.34(+0.88%) |
Oct 11, 2017 | 39.17 | 39.23 | 39.12 | 39.14 | 8,872 | +0.04(+0.11%) |
Oct 10, 2017 | 39.04 | 39.13 | 38.94 | 39.10 | 27,166 | +0.32(+0.82%) |
Oct 09, 2017 | 38.94 | 39.14 | 38.74 | 38.78 | 10,471 | +0.03(+0.09%) |
Oct 06, 2017 | 38.77 | 38.85 | 38.66 | 38.75 | 27,775 | -0.30(-0.77%) |
Oct 05, 2017 | 39.11 | 39.13 | 38.98 | 39.05 | 24,395 | -0.08(-0.19%) |
Oct 04, 2017 | 39.11 | 39.22 | 39.08 | 39.13 | 11,792 | +0.01(+0.02%) |
Oct 03, 2017 | 39.05 | 39.17 | 38.96 | 39.12 | 58,781 | -0.14(-0.36%) |