Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 40.96 | 41.30 | 40.80 | 41.19 | 2,957,210 | +0.02(+0.04%) |
Sep 27, 2018 | 41.13 | 41.43 | 41.02 | 41.17 | 2,164,389 | +0.01(+0.02%) |
Sep 26, 2018 | 41.78 | 41.88 | 41.12 | 41.16 | 4,179,086 | -0.58(-1.38%) |
Sep 25, 2018 | 41.93 | 41.99 | 41.69 | 41.74 | 2,118,346 | +0.00(+0.00%) |
Sep 24, 2018 | 42.09 | 42.16 | 41.73 | 41.74 | 2,563,697 | -0.30(-0.71%) |
Sep 21, 2018 | 42.00 | 42.08 | 41.77 | 42.04 | 4,835,810 | +0.13(+0.31%) |
Sep 20, 2018 | 41.91 | 42.06 | 41.79 | 41.90 | 2,816,441 | +0.18(+0.44%) |
Sep 19, 2018 | 41.48 | 41.83 | 41.44 | 41.72 | 3,948,805 | +0.37(+0.89%) |
Sep 18, 2018 | 41.25 | 41.46 | 41.01 | 41.35 | 3,234,880 | +0.18(+0.45%) |
Sep 17, 2018 | 41.36 | 41.53 | 41.15 | 41.17 | 3,113,727 | -0.14(-0.34%) |
Sep 14, 2018 | 40.91 | 41.37 | 40.87 | 41.31 | 2,835,041 | +0.45(+1.09%) |
Sep 13, 2018 | 40.66 | 40.90 | 40.60 | 40.86 | 2,232,244 | +0.34(+0.84%) |
Sep 12, 2018 | 40.71 | 40.78 | 40.43 | 40.52 | 2,570,371 | -0.28(-0.69%) |
Sep 11, 2018 | 40.80 | 41.03 | 40.57 | 40.80 | 2,731,908 | -0.12(-0.30%) |
Sep 10, 2018 | 41.06 | 41.10 | 40.83 | 40.92 | 3,512,451 | -0.04(-0.11%) |
Sep 07, 2018 | 41.06 | 41.16 | 40.86 | 40.97 | 2,910,354 | -0.06(-0.15%) |
Sep 06, 2018 | 41.20 | 41.25 | 40.82 | 41.03 | 2,681,962 | -0.17(-0.40%) |
Sep 05, 2018 | 40.74 | 41.26 | 40.64 | 41.20 | 2,793,885 | +0.45(+1.09%) |
Sep 04, 2018 | 40.33 | 40.76 | 40.08 | 40.75 | 2,909,345 | +0.29(+0.71%) |
Aug 31, 2018 | 40.46 | 40.46 | 40.46 | 0 | -0.24(-0.58%) | |
Aug 30, 2018 | 41.01 | 41.02 | 40.62 | 40.70 | 2,030,288 | -0.38(-0.92%) |
Aug 29, 2018 | 41.05 | 41.23 | 40.81 | 41.07 | 2,708,188 | +0.14(+0.34%) |
Aug 28, 2018 | 41.16 | 41.20 | 40.82 | 40.93 | 2,595,445 | -0.17(-0.40%) |
Aug 27, 2018 | 41.04 | 41.25 | 40.92 | 41.10 | 2,073,709 | +0.26(+0.64%) |
Aug 24, 2018 | 40.64 | 40.84 | 40.57 | 40.84 | 1,856,770 | +0.24(+0.60%) |
Aug 23, 2018 | 40.86 | 40.86 | 40.47 | 40.59 | 2,029,276 | -0.18(-0.45%) |
Aug 22, 2018 | 41.01 | 41.03 | 40.71 | 40.78 | 2,748,146 | -0.28(-0.68%) |
Aug 21, 2018 | 40.74 | 41.19 | 40.52 | 41.06 | 3,408,912 | +0.35(+0.86%) |
Aug 20, 2018 | 40.67 | 40.78 | 40.55 | 40.71 | 2,302,143 | +0.02(+0.04%) |
Aug 17, 2018 | 40.44 | 40.77 | 40.44 | 40.69 | 3,327,355 | +0.23(+0.56%) |
Aug 16, 2018 | 40.51 | 40.66 | 40.38 | 40.46 | 3,490,958 | +0.18(+0.45%) |
Aug 15, 2018 | 40.23 | 40.40 | 40.04 | 40.28 | 2,992,019 | -0.19(-0.47%) |
Aug 14, 2018 | 40.31 | 40.58 | 40.30 | 40.47 | 2,749,192 | +0.18(+0.45%) |
Aug 13, 2018 | 40.39 | 40.51 | 40.17 | 40.29 | 5,294,608 | -0.16(-0.39%) |
Aug 10, 2018 | 40.54 | 40.59 | 40.22 | 40.44 | 2,863,297 | -0.24(-0.60%) |
Aug 09, 2018 | 40.78 | 40.81 | 40.59 | 40.69 | 2,367,647 | -0.10(-0.23%) |
Aug 08, 2018 | 40.64 | 40.84 | 40.55 | 40.78 | 2,166,170 | +0.15(+0.36%) |
Aug 07, 2018 | 40.71 | 40.97 | 40.58 | 40.64 | 2,456,258 | +0.05(+0.13%) |
Aug 06, 2018 | 40.57 | 40.72 | 40.39 | 40.58 | 2,357,007 | +0.04(+0.11%) |
Aug 03, 2018 | 40.31 | 40.54 | 40.14 | 40.54 | 3,516,058 | +0.20(+0.50%) |
Aug 02, 2018 | 40.47 | 40.58 | 40.24 | 40.34 | 2,896,332 | -0.32(-0.79%) |
Aug 01, 2018 | 40.58 | 40.86 | 40.45 | 40.66 | 4,549,481 | +0.17(+0.41%) |
Jul 31, 2018 | 40.55 | 40.64 | 40.17 | 40.50 | 5,953,690 | +0.18(+0.45%) |
Jul 30, 2018 | 40.33 | 40.62 | 40.18 | 40.31 | 4,260,786 | +0.02(+0.04%) |
Jul 27, 2018 | 40.03 | 40.45 | 39.59 | 40.30 | 6,573,115 | +1.65(+4.28%) |
Jul 26, 2018 | 38.28 | 38.72 | 38.21 | 38.64 | 3,031,357 | +0.55(+1.44%) |
Jul 25, 2018 | 38.05 | 38.12 | 37.71 | 38.10 | 2,710,240 | +0.09(+0.23%) |
Jul 24, 2018 | 37.85 | 38.22 | 37.78 | 38.01 | 3,062,925 | +0.17(+0.46%) |
Jul 23, 2018 | 37.43 | 38.03 | 37.39 | 37.83 | 3,278,769 | +0.37(+0.98%) |
Jul 20, 2018 | 37.16 | 37.55 | 37.06 | 37.47 | 3,184,200 | +0.15(+0.40%) |
Jul 19, 2018 | 37.60 | 37.80 | 37.20 | 37.32 | 3,151,086 | -0.32(-0.86%) |
Jul 18, 2018 | 37.30 | 37.72 | 37.29 | 37.64 | 3,296,181 | +0.28(+0.75%) |
Jul 17, 2018 | 37.28 | 37.43 | 37.09 | 37.36 | 3,006,454 | +0.14(+0.37%) |
Jul 16, 2018 | 37.08 | 37.39 | 36.94 | 37.23 | 4,069,372 | +0.16(+0.42%) |
Jul 13, 2018 | 36.90 | 37.16 | 36.79 | 37.07 | 2,668,139 | +0.10(+0.28%) |
Jul 12, 2018 | 36.97 | 36.66 | 36.96 | 3,450,830 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.39 | 37.43 | 36.78 | 36.97 | 4,474,143 | -0.64(-1.69%) |
Jul 10, 2018 | 37.69 | 37.71 | 37.43 | 37.61 | 2,669,181 | -0.12(-0.32%) |
Jul 09, 2018 | 37.39 | 37.81 | 37.22 | 37.73 | 3,498,632 | +0.39(+1.05%) |
Jul 06, 2018 | 37.32 | 37.51 | 37.08 | 37.34 | 2,999,929 | -0.11(-0.30%) |
Jul 05, 2018 | 37.33 | 36.95 | 37.45 | 3,285,562 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.33 | 37.33 | 37.33 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 37.29 | 37.35 | 37.03 | 37.32 | 2,630,546 | -0.11(-0.30%) |
Jun 29, 2018 | 37.89 | 37.43 | 37.43 | 4,901,387 | -0.17(-0.44%) | |
Jun 28, 2018 | 37.78 | 37.92 | 37.42 | 37.60 | 3,849,826 | -0.17(-0.46%) |
Jun 27, 2018 | 38.21 | 38.41 | 37.76 | 37.77 | 2,805,934 | -0.51(-1.34%) |
Jun 26, 2018 | 38.38 | 38.51 | 38.28 | 38.29 | 2,427,251 | -0.07(-0.18%) |
Jun 25, 2018 | 38.30 | 38.62 | 38.14 | 38.36 | 3,310,306 | -0.10(-0.25%) |
Jun 22, 2018 | 38.87 | 38.96 | 38.42 | 38.45 | 3,988,892 | -0.21(-0.54%) |
Jun 21, 2018 | 38.81 | 38.87 | 38.57 | 38.66 | 2,587,338 | -0.25(-0.65%) |
Jun 20, 2018 | 39.15 | 39.31 | 38.80 | 38.91 | 3,441,853 | -0.24(-0.62%) |
Jun 19, 2018 | 39.15 | 39.41 | 39.04 | 39.16 | 3,631,452 | -0.15(-0.38%) |
Jun 18, 2018 | 39.50 | 39.61 | 39.00 | 39.30 | 4,260,445 | -0.50(-1.27%) |
Jun 15, 2018 | 39.82 | 39.17 | 39.81 | 5,092,178 | +0.06(+0.15%) | |
Jun 14, 2018 | 39.72 | 39.80 | 39.42 | 39.75 | 2,831,943 | +0.00(+0.00%) |
Jun 13, 2018 | 39.87 | 40.00 | 39.72 | 39.75 | 3,612,525 | -0.05(-0.13%) |
Jun 12, 2018 | 39.86 | 40.03 | 39.56 | 39.80 | 2,746,201 | -0.01(-0.02%) |
Jun 11, 2018 | 40.01 | 40.02 | 39.74 | 39.81 | 4,011,056 | -0.12(-0.31%) |
Jun 08, 2018 | 39.77 | 39.95 | 39.65 | 39.93 | 2,628,305 | +0.18(+0.46%) |
Jun 07, 2018 | 39.93 | 39.94 | 39.64 | 39.75 | 3,341,279 | -0.02(-0.04%) |
Jun 06, 2018 | 39.77 | 2,685,470 | +0.22(+0.55%) | |||
Jun 05, 2018 | 39.38 | 39.65 | 39.30 | 39.55 | 4,002,398 | +0.02(+0.04%) |
Jun 04, 2018 | 39.70 | 39.77 | 39.50 | 39.53 | 2,239,898 | +0.03(+0.07%) |
Jun 01, 2018 | 39.59 | 39.67 | 39.38 | 39.50 | 3,041,076 | +0.30(+0.75%) |
May 31, 2018 | 39.42 | 39.50 | 39.04 | 39.21 | 5,698,768 | -0.44(-1.10%) |
May 30, 2018 | 39.16 | 39.90 | 39.04 | 39.64 | 4,483,554 | +0.86(+2.22%) |
May 29, 2018 | 39.18 | 39.27 | 38.51 | 38.78 | 5,288,822 | -0.67(-1.70%) |
May 25, 2018 | 39.45 | 39.45 | 39.45 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.45 | 39.55 | 39.11 | 39.43 | 2,819,642 | +0.00(+0.00%) |
May 23, 2018 | 39.51 | 39.62 | 39.25 | 39.43 | 4,333,133 | -0.23(-0.59%) |
May 22, 2018 | 39.60 | 39.77 | 39.50 | 39.66 | 2,887,703 | +0.08(+0.20%) |
May 21, 2018 | 39.46 | 39.64 | 39.38 | 39.58 | 2,781,879 | +0.31(+0.79%) |
May 18, 2018 | 39.53 | 39.53 | 39.18 | 39.27 | 3,527,004 | -0.12(-0.31%) |
May 17, 2018 | 39.28 | 39.44 | 39.19 | 39.39 | 3,351,801 | +0.10(+0.26%) |
May 16, 2018 | 38.99 | 39.51 | 38.88 | 39.29 | 2,978,195 | +0.27(+0.69%) |
May 15, 2018 | 39.14 | 39.40 | 38.88 | 39.02 | 3,273,804 | -0.12(-0.31%) |
May 14, 2018 | 39.15 | 39.38 | 39.00 | 39.14 | 2,201,758 | +0.01(+0.02%) |
May 11, 2018 | 39.23 | 39.38 | 38.99 | 39.13 | 2,967,069 | -0.10(-0.26%) |
May 10, 2018 | 38.83 | 39.33 | 38.67 | 39.24 | 3,326,869 | +0.52(+1.34%) |
May 09, 2018 | 38.87 | 38.92 | 38.35 | 38.72 | 2,910,622 | -0.06(-0.16%) |
May 08, 2018 | 38.68 | 38.93 | 38.54 | 38.78 | 3,207,894 | +0.20(+0.52%) |
May 07, 2018 | 38.77 | 38.79 | 38.34 | 38.58 | 3,680,321 | -0.19(-0.49%) |
May 04, 2018 | 38.28 | 38.86 | 38.16 | 38.77 | 3,593,779 | +0.31(+0.81%) |
May 03, 2018 | 38.73 | 38.76 | 38.12 | 38.46 | 4,788,141 | -0.52(-1.33%) |
May 02, 2018 | 39.20 | 39.38 | 38.93 | 38.98 | 7,915,628 | -0.30(-0.77%) |
May 01, 2018 | 39.15 | 39.37 | 38.93 | 39.28 | 3,372,988 | -0.15(-0.37%) |
Apr 30, 2018 | 39.81 | 39.96 | 39.39 | 39.43 | 3,999,964 | -0.28(-0.70%) |
Apr 27, 2018 | 39.42 | 39.79 | 39.34 | 39.70 | 2,566,114 | +0.18(+0.46%) |
Apr 26, 2018 | 39.38 | 39.96 | 39.15 | 39.52 | 4,916,816 | +0.23(+0.59%) |
Apr 25, 2018 | 39.11 | 39.39 | 38.69 | 39.29 | 3,892,339 | +0.21(+0.53%) |
Apr 24, 2018 | 39.29 | 39.42 | 38.76 | 39.08 | 2,532,332 | -0.11(-0.29%) |
Apr 23, 2018 | 39.25 | 39.44 | 39.03 | 39.19 | 2,178,078 | +0.02(+0.04%) |
Apr 20, 2018 | 39.24 | 39.38 | 38.93 | 39.18 | 5,006,493 | +0.04(+0.11%) |
Apr 19, 2018 | 38.93 | 39.18 | 38.89 | 39.13 | 2,912,838 | +0.18(+0.47%) |
Apr 18, 2018 | 39.20 | 39.25 | 38.94 | 38.95 | 4,307,051 | -0.14(-0.35%) |
Apr 17, 2018 | 38.93 | 39.18 | 38.75 | 39.09 | 5,054,122 | +0.35(+0.92%) |
Apr 16, 2018 | 38.84 | 39.04 | 38.67 | 38.74 | 3,398,957 | +0.18(+0.47%) |
Apr 13, 2018 | 38.86 | 38.99 | 38.42 | 38.55 | 2,402,298 | -0.08(-0.20%) |
Apr 12, 2018 | 38.50 | 38.83 | 38.45 | 38.63 | 2,721,728 | +0.40(+1.04%) |
Apr 11, 2018 | 38.15 | 38.45 | 37.93 | 38.23 | 2,680,541 | -0.16(-0.43%) |
Apr 10, 2018 | 38.22 | 38.58 | 38.09 | 38.40 | 2,786,827 | +0.68(+1.81%) |
Apr 09, 2018 | 37.77 | 38.25 | 37.53 | 37.71 | 3,797,738 | +0.19(+0.51%) |
Apr 06, 2018 | 37.63 | 38.17 | 37.26 | 37.52 | 4,127,100 | -0.29(-0.76%) |
Apr 05, 2018 | 38.49 | 38.49 | 37.77 | 37.81 | 8,119,531 | -0.47(-1.22%) |
Apr 04, 2018 | 37.33 | 38.33 | 37.31 | 38.28 | 4,273,387 | +0.48(+1.26%) |
Apr 03, 2018 | 37.50 | 37.87 | 37.35 | 37.80 | 6,030,129 | +0.62(+1.68%) |
Apr 02, 2018 | 37.94 | 38.14 | 36.70 | 37.18 | 3,711,089 | -0.68(-1.81%) |
Mar 29, 2018 | 37.86 | 37.86 | 37.86 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.65 | 38.01 | 37.34 | 37.68 | 5,458,008 | +0.06(+0.16%) |
Mar 27, 2018 | 37.90 | 38.09 | 37.38 | 37.62 | 9,370,203 | -0.53(-1.38%) |
Mar 26, 2018 | 38.00 | 38.27 | 37.69 | 38.15 | 3,987,868 | +0.64(+1.71%) |
Mar 23, 2018 | 38.48 | 38.69 | 37.40 | 37.51 | 4,886,921 | -0.88(-2.30%) |
Mar 22, 2018 | 38.91 | 39.13 | 38.37 | 38.39 | 6,357,450 | -0.87(-2.20%) |
Mar 21, 2018 | 39.37 | 39.57 | 39.14 | 39.25 | 5,643,821 | -0.05(-0.13%) |
Mar 20, 2018 | 38.84 | 39.39 | 38.78 | 39.31 | 5,541,233 | +0.63(+1.63%) |
Mar 19, 2018 | 39.31 | 39.38 | 38.34 | 38.67 | 5,777,676 | -0.47(-1.20%) |
Mar 16, 2018 | 39.04 | 39.24 | 38.87 | 39.15 | 9,355,327 | +0.20(+0.52%) |
Mar 15, 2018 | 39.10 | 39.25 | 38.91 | 38.94 | 4,060,602 | -0.08(-0.21%) |
Mar 14, 2018 | 39.30 | 39.39 | 38.93 | 39.03 | 4,684,750 | -0.23(-0.60%) |
Mar 13, 2018 | 39.48 | 39.70 | 39.15 | 39.26 | 5,831,599 | -0.03(-0.09%) |
Mar 12, 2018 | 39.59 | 39.60 | 39.17 | 39.29 | 3,982,800 | -0.37(-0.93%) |
Mar 09, 2018 | 38.97 | 39.67 | 38.93 | 39.66 | 4,176,909 | +0.73(+1.88%) |
Mar 08, 2018 | 38.55 | 38.95 | 38.45 | 38.93 | 3,731,223 | +0.53(+1.37%) |
Mar 07, 2018 | 38.48 | 38.40 | 7,082,877 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.34 | 38.45 | 37.87 | 38.41 | 3,785,795 | +0.23(+0.60%) |
Mar 05, 2018 | 37.68 | 38.47 | 37.62 | 38.18 | 4,601,602 | +0.32(+0.85%) |
Mar 02, 2018 | 37.81 | 37.97 | 37.34 | 37.86 | 5,893,755 | -0.06(-0.17%) |
Mar 01, 2018 | 38.51 | 38.85 | 37.58 | 37.92 | 5,240,024 | -0.53(-1.37%) |
Feb 28, 2018 | 39.08 | 39.33 | 38.44 | 38.45 | 5,003,779 | -0.48(-1.23%) |
Feb 27, 2018 | 39.20 | 39.48 | 38.87 | 38.93 | 5,223,466 | -0.33(-0.85%) |
Feb 26, 2018 | 38.87 | 39.28 | 38.64 | 39.26 | 4,202,820 | +0.51(+1.33%) |
Feb 23, 2018 | 38.41 | 38.80 | 38.41 | 38.75 | 3,644,726 | +0.45(+1.17%) |
Feb 22, 2018 | 38.21 | 38.30 | 4,860,114 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.41 | 39.23 | 38.36 | 38.45 | 5,264,184 | -0.02(-0.04%) |
Feb 20, 2018 | 38.40 | 38.91 | 38.34 | 38.47 | 5,264,716 | -0.09(-0.24%) |
Feb 16, 2018 | 38.56 | 38.56 | 38.56 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.92 | 38.12 | 37.72 | 38.03 | 3,980,811 | +0.33(+0.88%) |
Feb 14, 2018 | 37.21 | 37.80 | 37.17 | 37.70 | 5,223,838 | +0.68(+1.84%) |
Feb 13, 2018 | 36.52 | 37.16 | 36.48 | 37.02 | 4,059,672 | +0.40(+1.10%) |
Feb 12, 2018 | 36.61 | 36.91 | 36.24 | 36.61 | 4,393,453 | +0.15(+0.42%) |
Feb 09, 2018 | 36.25 | 36.66 | 35.62 | 36.46 | 6,094,681 | +0.65(+1.83%) |
Feb 08, 2018 | 36.91 | 37.04 | 35.80 | 35.81 | 6,376,843 | -1.01(-2.75%) |
Feb 07, 2018 | 36.75 | 37.47 | 36.71 | 36.82 | 5,351,629 | -0.01(-0.02%) |
Feb 06, 2018 | 36.45 | 36.98 | 35.86 | 36.82 | 8,693,116 | -0.60(-1.60%) |
Feb 05, 2018 | 38.13 | 38.32 | 37.01 | 37.42 | 5,621,538 | -0.83(-2.18%) |
Feb 02, 2018 | 38.53 | 38.95 | 38.20 | 38.26 | 5,460,526 | -0.32(-0.83%) |
Feb 01, 2018 | 38.10 | 39.01 | 38.02 | 38.58 | 8,626,705 | +0.64(+1.69%) |
Jan 31, 2018 | 38.13 | 38.23 | 37.75 | 37.93 | 5,896,045 | -0.16(-0.42%) |
Jan 30, 2018 | 38.32 | 38.33 | 38.17 | 38.09 | 5,264,036 | -0.42(-1.09%) |
Jan 29, 2018 | 39.04 | 39.14 | 38.47 | 38.51 | 4,901,357 | -0.62(-1.58%) |
Jan 26, 2018 | 38.45 | 39.16 | 38.45 | 39.13 | 4,734,149 | +0.68(+1.76%) |
Jan 25, 2018 | 38.20 | 38.53 | 38.01 | 38.46 | 5,298,157 | +0.43(+1.12%) |
Jan 24, 2018 | 38.06 | 38.28 | 37.87 | 38.03 | 5,928,364 | +0.15(+0.40%) |
Jan 23, 2018 | 37.56 | 37.98 | 37.53 | 37.88 | 5,839,320 | +0.17(+0.44%) |
Jan 22, 2018 | 37.85 | 37.93 | 37.56 | 37.71 | 5,565,984 | +0.37(+1.00%) |
Jan 19, 2018 | 37.16 | 37.59 | 37.12 | 37.34 | 4,353,985 | +0.16(+0.44%) |
Jan 18, 2018 | 37.77 | 38.00 | 37.05 | 37.18 | 8,116,244 | -0.59(-1.57%) |
Jan 17, 2018 | 37.43 | 37.96 | 37.22 | 37.77 | 7,533,231 | +0.62(+1.66%) |
Jan 16, 2018 | 36.55 | 37.46 | 36.52 | 37.16 | 11,701,187 | +0.62(+1.71%) |
Jan 12, 2018 | 36.53 | 36.53 | 36.53 | 0 | -2.90(-7.36%) | |
Jan 11, 2018 | 39.22 | 39.45 | 39.09 | 39.44 | 3,202,180 | +0.41(+1.05%) |
Jan 10, 2018 | 39.19 | 38.62 | 39.03 | 3,878,861 | +0.32(+0.82%) | |
Jan 09, 2018 | 38.79 | 39.27 | 38.69 | 38.71 | 3,958,104 | +0.02(+0.04%) |
Jan 08, 2018 | 38.65 | 38.75 | 38.58 | 38.69 | 3,332,266 | +0.10(+0.26%) |
Jan 05, 2018 | 38.44 | 38.60 | 38.26 | 38.59 | 3,182,742 | +0.25(+0.66%) |
Jan 04, 2018 | 38.09 | 38.64 | 38.05 | 38.34 | 3,863,350 | +0.39(+1.03%) |
Jan 03, 2018 | 37.73 | 37.99 | 37.67 | 37.95 | 4,156,786 | +0.11(+0.30%) |
Jan 02, 2018 | 38.00 | 38.13 | 37.71 | 37.84 | 4,914,317 | +0.08(+0.22%) |
Dec 29, 2017 | 37.75 | 37.75 | 37.75 | 0 | -0.19(-0.51%) | |
Dec 28, 2017 | 37.85 | 37.97 | 37.67 | 37.95 | 1,922,184 | +0.22(+0.59%) |
Dec 27, 2017 | 37.64 | 37.89 | 37.59 | 37.72 | 3,208,862 | +0.03(+0.08%) |
Dec 26, 2017 | 37.56 | 37.79 | 37.51 | 37.69 | 2,017,003 | +0.18(+0.49%) |
Dec 22, 2017 | 37.50 | 37.63 | 37.33 | 37.51 | 3,543,373 | +0.04(+0.12%) |
Dec 21, 2017 | 37.64 | 37.81 | 37.38 | 37.47 | 6,797,882 | -0.11(-0.29%) |
Dec 20, 2017 | 37.96 | 37.97 | 37.55 | 37.57 | 5,275,773 | -0.27(-0.70%) |
Dec 19, 2017 | 38.00 | 38.08 | 37.80 | 37.84 | 4,660,000 | -0.13(-0.35%) |
Dec 18, 2017 | 38.59 | 38.63 | 37.87 | 37.97 | 3,717,968 | -0.42(-1.09%) |
Dec 15, 2017 | 38.22 | 38.57 | 38.02 | 38.39 | 7,020,626 | +0.36(+0.95%) |
Dec 14, 2017 | 38.08 | 38.32 | 37.95 | 38.03 | 3,562,457 | -0.03(-0.08%) |
Dec 13, 2017 | 38.13 | 38.28 | 38.03 | 38.06 | 3,217,751 | -0.12(-0.30%) |
Dec 12, 2017 | 38.18 | 38.34 | 37.99 | 38.18 | 2,779,614 | +0.12(+0.32%) |
Dec 11, 2017 | 37.97 | 38.12 | 37.80 | 38.05 | 2,718,804 | +0.14(+0.36%) |
Dec 08, 2017 | 37.87 | 37.92 | 37.63 | 37.92 | 3,316,448 | +0.09(+0.25%) |
Dec 07, 2017 | 37.55 | 37.93 | 37.48 | 37.82 | 2,509,942 | +0.14(+0.38%) |
Dec 06, 2017 | 37.84 | 38.02 | 37.62 | 37.68 | 3,535,982 | -0.10(-0.26%) |
Dec 05, 2017 | 38.01 | 38.06 | 37.66 | 37.78 | 3,765,192 | -0.13(-0.34%) |
Dec 04, 2017 | 38.04 | 38.17 | 37.60 | 37.91 | 4,531,691 | +0.23(+0.62%) |
Dec 01, 2017 | 37.81 | 37.89 | 36.66 | 37.68 | 4,142,566 | -0.02(-0.05%) |
Nov 30, 2017 | 37.68 | 37.89 | 37.40 | 37.69 | 8,185,480 | +0.19(+0.52%) |
Nov 29, 2017 | 37.15 | 37.66 | 37.09 | 37.50 | 3,599,500 | +0.40(+1.07%) |
Nov 28, 2017 | 36.77 | 37.16 | 36.71 | 37.10 | 3,964,389 | +0.36(+0.97%) |
Nov 27, 2017 | 36.60 | 36.97 | 36.55 | 36.75 | 4,109,938 | +0.19(+0.52%) |
Nov 24, 2017 | 36.67 | 36.77 | 36.42 | 36.56 | 1,445,927 | -0.02(-0.06%) |
Nov 22, 2017 | 36.59 | 36.71 | 36.48 | 36.58 | 2,860,382 | -0.01(-0.04%) |
Nov 21, 2017 | 36.56 | 36.84 | 36.56 | 36.59 | 2,954,920 | +0.17(+0.47%) |
Nov 20, 2017 | 36.17 | 36.54 | 36.16 | 36.42 | 3,242,997 | +0.36(+0.99%) |
Nov 17, 2017 | 36.12 | 36.19 | 35.81 | 36.06 | 4,135,426 | -0.20(-0.55%) |
Nov 16, 2017 | 36.44 | 36.54 | 36.19 | 36.26 | 3,103,980 | -0.06(-0.15%) |
Nov 15, 2017 | 36.10 | 36.40 | 35.99 | 36.32 | 3,526,514 | +0.07(+0.20%) |
Nov 14, 2017 | 35.92 | 36.36 | 35.81 | 36.24 | 2,775,370 | +0.14(+0.38%) |
Nov 13, 2017 | 35.62 | 36.16 | 35.55 | 36.11 | 3,153,129 | +0.41(+1.15%) |
Nov 10, 2017 | 35.91 | 35.94 | 35.51 | 35.70 | 2,762,349 | -0.27(-0.76%) |
Nov 09, 2017 | 35.85 | 36.10 | 35.74 | 35.97 | 2,176,349 | +0.04(+0.11%) |
Nov 08, 2017 | 35.82 | 36.03 | 35.74 | 35.93 | 2,597,795 | +0.08(+0.21%) |
Nov 07, 2017 | 36.26 | 36.37 | 35.66 | 35.85 | 3,553,952 | -0.33(-0.90%) |
Nov 06, 2017 | 35.88 | 36.31 | 35.86 | 36.18 | 3,584,106 | +0.25(+0.70%) |
Nov 03, 2017 | 36.02 | 36.07 | 35.81 | 35.93 | 2,825,411 | -0.18(-0.51%) |
Nov 02, 2017 | 36.11 | 36.24 | 35.90 | 36.11 | 6,795,585 | +0.05(+0.14%) |
Nov 01, 2017 | 36.00 | 36.21 | 35.93 | 36.06 | 3,307,778 | +0.17(+0.48%) |
Oct 31, 2017 | 35.86 | 35.98 | 35.79 | 35.89 | 3,438,435 | +0.03(+0.07%) |
Oct 30, 2017 | 35.81 | 36.02 | 35.78 | 35.86 | 2,469,644 | -0.05(-0.13%) |
Oct 27, 2017 | 35.79 | 35.95 | 35.65 | 35.91 | 3,912,418 | +0.13(+0.37%) |
Oct 26, 2017 | 36.36 | 36.66 | 35.60 | 35.78 | 5,151,346 | -0.19(-0.52%) |
Oct 25, 2017 | 36.10 | 36.17 | 35.73 | 35.97 | 5,443,223 | -0.21(-0.58%) |
Oct 24, 2017 | 36.26 | 36.26 | 35.94 | 36.17 | 3,289,197 | +0.10(+0.28%) |
Oct 23, 2017 | 35.93 | 36.09 | 35.81 | 36.07 | 3,487,018 | +0.20(+0.56%) |
Oct 20, 2017 | 36.42 | 36.47 | 35.80 | 35.87 | 3,647,642 | -0.26(-0.71%) |
Oct 19, 2017 | 35.76 | 36.14 | 35.76 | 36.13 | 2,242,265 | +0.30(+0.82%) |
Oct 18, 2017 | 35.85 | 35.94 | 35.60 | 35.83 | 2,392,185 | +0.00(+0.00%) |
Oct 17, 2017 | 36.00 | 36.09 | 35.70 | 35.83 | 2,119,757 | -0.18(-0.50%) |
Oct 16, 2017 | 35.96 | 36.15 | 35.82 | 36.01 | 2,685,885 | +0.07(+0.20%) |
Oct 13, 2017 | 35.95 | 36.23 | 35.92 | 35.94 | 2,899,153 | +0.03(+0.08%) |
Oct 12, 2017 | 35.85 | 35.99 | 35.67 | 35.91 | 2,566,091 | +0.03(+0.07%) |
Oct 11, 2017 | 35.72 | 35.92 | 35.55 | 35.88 | 3,601,256 | +0.11(+0.31%) |
Oct 10, 2017 | 35.39 | 35.77 | 35.36 | 35.77 | 4,158,769 | +0.44(+1.26%) |
Oct 09, 2017 | 35.18 | 35.38 | 35.10 | 35.33 | 2,257,459 | +0.13(+0.38%) |
Oct 06, 2017 | 35.38 | 35.49 | 35.08 | 35.20 | 2,050,811 | -0.09(-0.27%) |
Oct 05, 2017 | 35.11 | 35.52 | 35.11 | 35.29 | 2,765,712 | +0.16(+0.45%) |
Oct 04, 2017 | 35.14 | 35.29 | 35.10 | 35.13 | 3,028,326 | -0.05(-0.13%) |
Oct 03, 2017 | 35.06 | 35.21 | 34.93 | 35.18 | 2,617,943 | +0.11(+0.32%) |