Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.23 | 40.23 | 40.23 | 0 | -0.23(-0.58%) | |
Aug 30, 2018 | 40.78 | 40.79 | 40.39 | 40.46 | 2,041,931 | -0.37(-0.92%) |
Aug 29, 2018 | 40.81 | 41.00 | 40.58 | 40.84 | 2,723,719 | +0.14(+0.34%) |
Aug 28, 2018 | 40.93 | 40.96 | 40.59 | 40.70 | 2,610,329 | -0.17(-0.40%) |
Aug 27, 2018 | 40.80 | 41.02 | 40.68 | 40.87 | 2,085,601 | +0.26(+0.64%) |
Aug 24, 2018 | 40.41 | 40.61 | 40.34 | 40.60 | 1,867,418 | +0.24(+0.60%) |
Aug 23, 2018 | 40.63 | 40.63 | 40.24 | 40.36 | 2,040,913 | -0.18(-0.45%) |
Aug 22, 2018 | 40.78 | 40.80 | 40.48 | 40.54 | 2,763,906 | -0.28(-0.68%) |
Aug 21, 2018 | 40.51 | 40.95 | 40.29 | 40.82 | 3,428,461 | +0.35(+0.86%) |
Aug 20, 2018 | 40.44 | 40.55 | 40.32 | 40.47 | 2,315,344 | +0.02(+0.04%) |
Aug 17, 2018 | 40.21 | 40.53 | 40.21 | 40.46 | 3,346,436 | +0.22(+0.56%) |
Aug 16, 2018 | 40.27 | 40.43 | 40.15 | 40.23 | 3,510,977 | +0.18(+0.45%) |
Aug 15, 2018 | 40.00 | 40.17 | 39.82 | 40.05 | 3,009,177 | -0.19(-0.47%) |
Aug 14, 2018 | 40.08 | 40.34 | 40.07 | 40.24 | 2,764,957 | +0.18(+0.45%) |
Aug 13, 2018 | 40.16 | 40.27 | 39.94 | 40.06 | 5,324,970 | -0.16(-0.39%) |
Aug 10, 2018 | 40.31 | 40.36 | 39.99 | 40.21 | 2,879,717 | -0.24(-0.60%) |
Aug 09, 2018 | 40.54 | 40.58 | 40.36 | 40.46 | 2,381,225 | -0.10(-0.23%) |
Aug 08, 2018 | 40.40 | 40.61 | 40.32 | 40.55 | 2,178,592 | +0.15(+0.36%) |
Aug 07, 2018 | 40.48 | 40.73 | 40.35 | 40.40 | 2,470,344 | +0.05(+0.13%) |
Aug 06, 2018 | 40.34 | 40.49 | 40.16 | 40.35 | 2,370,523 | +0.04(+0.11%) |
Aug 03, 2018 | 40.08 | 40.31 | 39.91 | 40.31 | 3,536,221 | +0.20(+0.50%) |
Aug 02, 2018 | 40.24 | 40.34 | 40.02 | 40.11 | 2,912,941 | -0.32(-0.79%) |
Aug 01, 2018 | 40.35 | 40.63 | 40.22 | 40.43 | 4,575,571 | +0.16(+0.41%) |
Jul 31, 2018 | 40.32 | 40.40 | 39.94 | 40.27 | 5,987,832 | +0.18(+0.45%) |
Jul 30, 2018 | 40.10 | 40.39 | 39.95 | 40.08 | 4,285,220 | +0.02(+0.04%) |
Jul 27, 2018 | 39.80 | 40.22 | 39.37 | 40.07 | 6,610,809 | +1.64(+4.28%) |
Jul 26, 2018 | 38.06 | 38.50 | 37.99 | 38.42 | 3,048,740 | +0.55(+1.44%) |
Jul 25, 2018 | 37.83 | 37.90 | 37.50 | 37.88 | 2,725,782 | +0.09(+0.23%) |
Jul 24, 2018 | 37.64 | 38.00 | 37.57 | 37.79 | 3,080,489 | +0.17(+0.46%) |
Jul 23, 2018 | 37.22 | 37.82 | 37.18 | 37.62 | 3,297,571 | +0.36(+0.98%) |
Jul 20, 2018 | 36.94 | 37.33 | 36.85 | 37.26 | 3,202,460 | +0.15(+0.40%) |
Jul 19, 2018 | 37.38 | 37.58 | 36.99 | 37.11 | 3,169,157 | -0.32(-0.86%) |
Jul 18, 2018 | 37.09 | 37.50 | 37.07 | 37.43 | 3,315,083 | +0.28(+0.75%) |
Jul 17, 2018 | 37.06 | 37.21 | 36.88 | 37.15 | 3,023,695 | +0.14(+0.37%) |
Jul 16, 2018 | 36.87 | 37.18 | 36.73 | 37.01 | 4,092,708 | +0.16(+0.42%) |
Jul 13, 2018 | 36.69 | 36.94 | 36.58 | 36.86 | 2,683,440 | +0.10(+0.28%) |
Jul 12, 2018 | 36.76 | 36.45 | 36.75 | 3,470,619 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.18 | 37.22 | 36.57 | 36.76 | 4,499,800 | -0.63(-1.69%) |
Jul 10, 2018 | 37.48 | 37.50 | 37.21 | 37.39 | 2,684,488 | -0.12(-0.32%) |
Jul 09, 2018 | 37.18 | 37.59 | 37.00 | 37.51 | 3,518,695 | +0.39(+1.05%) |
Jul 06, 2018 | 37.11 | 37.30 | 36.87 | 37.13 | 3,017,132 | -0.11(-0.30%) |
Jul 05, 2018 | 37.12 | 36.74 | 37.24 | 3,304,403 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 37.07 | 37.13 | 36.82 | 37.11 | 2,645,631 | -0.11(-0.30%) |
Jun 29, 2018 | 37.67 | 37.21 | 37.22 | 4,929,494 | -0.16(-0.44%) | |
Jun 28, 2018 | 37.57 | 37.70 | 37.21 | 37.38 | 3,871,904 | -0.17(-0.46%) |
Jun 27, 2018 | 37.99 | 38.19 | 37.55 | 37.56 | 2,822,024 | -0.51(-1.34%) |
Jun 26, 2018 | 38.16 | 38.29 | 38.06 | 38.07 | 2,441,170 | -0.07(-0.18%) |
Jun 25, 2018 | 38.08 | 38.40 | 37.92 | 38.14 | 3,329,289 | -0.10(-0.25%) |
Jun 22, 2018 | 38.65 | 38.73 | 38.20 | 38.23 | 4,011,767 | -0.21(-0.54%) |
Jun 21, 2018 | 38.59 | 38.65 | 38.35 | 38.44 | 2,602,175 | -0.25(-0.65%) |
Jun 20, 2018 | 38.92 | 39.09 | 38.57 | 38.69 | 3,461,591 | -0.24(-0.62%) |
Jun 19, 2018 | 38.92 | 39.18 | 38.82 | 38.93 | 3,652,276 | -0.15(-0.38%) |
Jun 18, 2018 | 39.28 | 39.38 | 38.78 | 39.08 | 4,284,877 | -0.50(-1.27%) |
Jun 15, 2018 | 39.59 | 38.94 | 39.58 | 5,121,380 | +0.06(+0.15%) | |
Jun 14, 2018 | 39.50 | 39.57 | 39.19 | 39.52 | 2,848,183 | +0.00(+0.00%) |
Jun 13, 2018 | 39.64 | 39.77 | 39.50 | 39.52 | 3,633,241 | -0.05(-0.13%) |
Jun 12, 2018 | 39.63 | 39.80 | 39.33 | 39.57 | 2,761,950 | -0.01(-0.02%) |
Jun 11, 2018 | 39.78 | 39.79 | 39.51 | 39.58 | 4,034,058 | -0.12(-0.31%) |
Jun 08, 2018 | 39.54 | 39.72 | 39.43 | 39.70 | 2,643,377 | +0.18(+0.46%) |
Jun 07, 2018 | 39.70 | 39.71 | 39.41 | 39.52 | 3,360,440 | -0.02(-0.04%) |
Jun 06, 2018 | 39.54 | 2,700,871 | +0.22(+0.55%) | |||
Jun 05, 2018 | 39.16 | 39.43 | 39.07 | 39.32 | 4,025,350 | +0.02(+0.04%) |
Jun 04, 2018 | 39.47 | 39.54 | 39.28 | 39.31 | 2,252,743 | +0.03(+0.07%) |
Jun 01, 2018 | 39.37 | 39.44 | 39.16 | 39.28 | 3,058,515 | +0.29(+0.75%) |
May 31, 2018 | 39.19 | 39.28 | 38.82 | 38.99 | 5,731,448 | -0.43(-1.10%) |
May 30, 2018 | 38.93 | 39.67 | 38.82 | 39.42 | 4,509,265 | +0.86(+2.22%) |
May 29, 2018 | 38.96 | 39.05 | 38.29 | 38.56 | 5,319,152 | -0.67(-1.70%) |
May 25, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.23 | 39.32 | 38.89 | 39.20 | 2,835,811 | +0.00(+0.00%) |
May 23, 2018 | 39.29 | 39.39 | 39.03 | 39.20 | 4,357,981 | -0.23(-0.59%) |
May 22, 2018 | 39.37 | 39.54 | 39.28 | 39.44 | 2,904,263 | +0.08(+0.20%) |
May 21, 2018 | 39.24 | 39.41 | 39.15 | 39.36 | 2,797,832 | +0.31(+0.79%) |
May 18, 2018 | 39.31 | 39.31 | 38.95 | 39.05 | 3,547,230 | -0.12(-0.31%) |
May 17, 2018 | 39.06 | 39.22 | 38.97 | 39.17 | 3,371,022 | +0.10(+0.26%) |
May 16, 2018 | 38.77 | 39.28 | 38.66 | 39.06 | 2,995,273 | +0.27(+0.69%) |
May 15, 2018 | 38.92 | 39.18 | 38.66 | 38.80 | 3,292,578 | -0.12(-0.31%) |
May 14, 2018 | 38.93 | 39.16 | 38.78 | 38.92 | 2,214,384 | +0.01(+0.02%) |
May 11, 2018 | 39.00 | 39.15 | 38.77 | 38.91 | 2,984,084 | -0.10(-0.26%) |
May 10, 2018 | 38.61 | 39.11 | 38.45 | 39.01 | 3,345,947 | +0.52(+1.34%) |
May 09, 2018 | 38.65 | 38.70 | 38.13 | 38.50 | 2,927,314 | -0.06(-0.16%) |
May 08, 2018 | 38.46 | 38.71 | 38.33 | 38.56 | 3,226,290 | +0.20(+0.52%) |
May 07, 2018 | 38.55 | 38.57 | 38.12 | 38.36 | 3,701,426 | -0.19(-0.49%) |
May 04, 2018 | 38.06 | 38.63 | 37.94 | 38.55 | 3,614,388 | +0.31(+0.81%) |
May 03, 2018 | 38.51 | 38.54 | 37.90 | 38.24 | 4,815,599 | -0.52(-1.33%) |
May 02, 2018 | 38.98 | 39.15 | 38.70 | 38.76 | 7,961,021 | -0.30(-0.77%) |
May 01, 2018 | 38.93 | 39.14 | 38.71 | 39.06 | 3,392,330 | -0.15(-0.37%) |
Apr 30, 2018 | 39.58 | 39.74 | 39.17 | 39.20 | 4,022,902 | -0.28(-0.70%) |
Apr 27, 2018 | 39.19 | 39.56 | 39.12 | 39.48 | 2,580,830 | +0.18(+0.46%) |
Apr 26, 2018 | 39.16 | 39.74 | 38.93 | 39.30 | 4,945,012 | +0.23(+0.59%) |
Apr 25, 2018 | 38.88 | 39.16 | 38.47 | 39.06 | 3,914,659 | +0.21(+0.53%) |
Apr 24, 2018 | 39.06 | 39.19 | 38.54 | 38.86 | 2,546,854 | -0.11(-0.29%) |
Apr 23, 2018 | 39.02 | 39.22 | 38.81 | 38.97 | 2,190,569 | +0.02(+0.04%) |
Apr 20, 2018 | 39.01 | 39.16 | 38.71 | 38.95 | 5,035,203 | +0.04(+0.11%) |
Apr 19, 2018 | 38.71 | 38.95 | 38.67 | 38.91 | 2,929,542 | +0.18(+0.47%) |
Apr 18, 2018 | 38.98 | 39.02 | 38.72 | 38.73 | 4,331,750 | -0.14(-0.35%) |
Apr 17, 2018 | 38.71 | 38.95 | 38.53 | 38.87 | 5,083,105 | +0.35(+0.92%) |
Apr 16, 2018 | 38.62 | 38.82 | 38.45 | 38.51 | 3,418,449 | +0.18(+0.47%) |
Apr 13, 2018 | 38.63 | 38.77 | 38.20 | 38.33 | 2,416,074 | -0.08(-0.20%) |
Apr 12, 2018 | 38.28 | 38.60 | 38.23 | 38.41 | 2,737,336 | +0.40(+1.04%) |
Apr 11, 2018 | 37.93 | 38.23 | 37.71 | 38.02 | 2,695,912 | -0.16(-0.43%) |
Apr 10, 2018 | 38.01 | 38.36 | 37.88 | 38.18 | 2,802,809 | +0.68(+1.81%) |
Apr 09, 2018 | 37.55 | 38.03 | 37.32 | 37.50 | 3,819,516 | +0.19(+0.51%) |
Apr 06, 2018 | 37.41 | 37.96 | 37.05 | 37.31 | 4,150,767 | -0.28(-0.76%) |
Apr 05, 2018 | 38.27 | 38.27 | 37.56 | 37.59 | 8,166,093 | -0.46(-1.22%) |
Apr 04, 2018 | 37.11 | 38.11 | 37.09 | 38.06 | 4,297,893 | +0.47(+1.26%) |
Apr 03, 2018 | 37.28 | 37.65 | 37.13 | 37.59 | 6,064,709 | +0.62(+1.68%) |
Apr 02, 2018 | 37.72 | 37.92 | 36.49 | 36.97 | 3,732,371 | -0.68(-1.81%) |
Mar 29, 2018 | 37.65 | 37.65 | 37.65 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.44 | 37.79 | 37.13 | 37.46 | 5,489,307 | +0.06(+0.16%) |
Mar 27, 2018 | 37.69 | 37.88 | 37.16 | 37.40 | 9,423,938 | -0.52(-1.38%) |
Mar 26, 2018 | 37.78 | 38.05 | 37.47 | 37.93 | 4,010,737 | +0.64(+1.71%) |
Mar 23, 2018 | 38.26 | 38.47 | 37.19 | 37.29 | 4,914,946 | -0.88(-2.30%) |
Mar 22, 2018 | 38.69 | 38.91 | 38.15 | 38.17 | 6,393,907 | -0.86(-2.20%) |
Mar 21, 2018 | 39.14 | 39.35 | 38.92 | 39.03 | 5,676,186 | -0.05(-0.13%) |
Mar 20, 2018 | 38.62 | 39.17 | 38.56 | 39.08 | 5,573,010 | +0.63(+1.63%) |
Mar 19, 2018 | 39.08 | 39.16 | 38.12 | 38.45 | 5,810,809 | -0.47(-1.20%) |
Mar 16, 2018 | 38.82 | 39.01 | 38.65 | 38.92 | 9,408,976 | +0.20(+0.52%) |
Mar 15, 2018 | 38.88 | 39.03 | 38.69 | 38.72 | 4,083,887 | -0.08(-0.21%) |
Mar 14, 2018 | 39.08 | 39.16 | 38.70 | 38.80 | 4,711,615 | -0.23(-0.59%) |
Mar 13, 2018 | 39.26 | 39.47 | 38.93 | 39.03 | 5,865,041 | -0.03(-0.09%) |
Mar 12, 2018 | 39.37 | 39.38 | 38.94 | 39.07 | 4,005,640 | -0.37(-0.93%) |
Mar 09, 2018 | 38.75 | 39.44 | 38.71 | 39.43 | 4,200,862 | +0.73(+1.88%) |
Mar 08, 2018 | 38.33 | 38.73 | 38.23 | 38.71 | 3,752,620 | +0.52(+1.37%) |
Mar 07, 2018 | 38.26 | 38.18 | 7,123,494 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.12 | 38.23 | 37.65 | 38.19 | 3,807,505 | +0.23(+0.60%) |
Mar 05, 2018 | 37.47 | 38.25 | 37.41 | 37.96 | 4,627,990 | +0.32(+0.85%) |
Mar 02, 2018 | 37.60 | 37.76 | 37.12 | 37.64 | 5,927,553 | -0.06(-0.17%) |
Mar 01, 2018 | 38.29 | 38.63 | 37.36 | 37.71 | 5,270,073 | -0.52(-1.37%) |
Feb 28, 2018 | 38.85 | 39.10 | 38.22 | 38.23 | 5,032,474 | -0.48(-1.23%) |
Feb 27, 2018 | 38.97 | 39.25 | 38.65 | 38.71 | 5,253,420 | -0.33(-0.85%) |
Feb 26, 2018 | 38.65 | 39.05 | 38.42 | 39.04 | 4,226,921 | +0.51(+1.33%) |
Feb 23, 2018 | 38.19 | 38.57 | 38.19 | 38.53 | 3,665,627 | +0.45(+1.17%) |
Feb 22, 2018 | 37.99 | 38.08 | 4,887,984 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.19 | 39.01 | 38.14 | 38.23 | 5,294,372 | -0.02(-0.04%) |
Feb 20, 2018 | 38.18 | 38.69 | 38.12 | 38.25 | 5,294,907 | -0.09(-0.24%) |
Feb 16, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.71 | 37.90 | 37.50 | 37.81 | 4,003,639 | +0.33(+0.88%) |
Feb 14, 2018 | 37.00 | 37.59 | 36.96 | 37.48 | 5,253,794 | +0.68(+1.84%) |
Feb 13, 2018 | 36.31 | 36.95 | 36.28 | 36.81 | 4,082,953 | +0.40(+1.10%) |
Feb 12, 2018 | 36.40 | 36.70 | 36.03 | 36.41 | 4,418,648 | +0.15(+0.42%) |
Feb 09, 2018 | 36.05 | 36.45 | 35.42 | 36.25 | 6,129,632 | +0.65(+1.83%) |
Feb 08, 2018 | 36.70 | 36.83 | 35.59 | 35.60 | 6,413,412 | -1.00(-2.75%) |
Feb 07, 2018 | 36.54 | 37.25 | 36.50 | 36.61 | 5,382,318 | -0.01(-0.02%) |
Feb 06, 2018 | 36.24 | 36.77 | 35.66 | 36.61 | 8,742,968 | -0.59(-1.60%) |
Feb 05, 2018 | 37.91 | 38.10 | 36.80 | 37.21 | 5,653,775 | -0.83(-2.18%) |
Feb 02, 2018 | 38.31 | 38.73 | 37.98 | 38.04 | 5,491,840 | -0.32(-0.82%) |
Feb 01, 2018 | 37.88 | 38.79 | 37.80 | 38.36 | 8,676,176 | +0.64(+1.69%) |
Jan 31, 2018 | 37.91 | 38.01 | 37.54 | 37.72 | 5,929,857 | -0.16(-0.42%) |
Jan 30, 2018 | 38.10 | 38.11 | 37.95 | 37.88 | 5,294,223 | -0.42(-1.09%) |
Jan 29, 2018 | 38.82 | 38.92 | 38.25 | 38.30 | 4,929,464 | -0.62(-1.58%) |
Jan 26, 2018 | 38.24 | 38.93 | 38.24 | 38.91 | 4,761,297 | +0.67(+1.76%) |
Jan 25, 2018 | 37.98 | 38.31 | 37.79 | 38.24 | 5,328,539 | +0.42(+1.12%) |
Jan 24, 2018 | 37.84 | 38.06 | 37.65 | 37.82 | 5,962,360 | +0.15(+0.40%) |
Jan 23, 2018 | 37.35 | 37.76 | 37.32 | 37.67 | 5,872,806 | +0.17(+0.44%) |
Jan 22, 2018 | 37.63 | 37.72 | 37.34 | 37.50 | 5,597,903 | +0.37(+1.00%) |
Jan 19, 2018 | 36.95 | 37.38 | 36.91 | 37.13 | 4,378,954 | +0.16(+0.44%) |
Jan 18, 2018 | 37.55 | 37.78 | 36.84 | 36.97 | 8,162,787 | -0.59(-1.57%) |
Jan 17, 2018 | 37.22 | 37.75 | 37.00 | 37.56 | 7,576,431 | +0.61(+1.66%) |
Jan 16, 2018 | 36.35 | 37.24 | 36.32 | 36.94 | 11,768,289 | +0.62(+1.71%) |
Jan 12, 2018 | 36.32 | 36.32 | 36.32 | 0 | -2.89(-7.36%) | |
Jan 11, 2018 | 39.00 | 39.23 | 38.87 | 39.21 | 3,220,543 | +0.41(+1.05%) |
Jan 10, 2018 | 38.96 | 38.40 | 38.80 | 3,901,104 | +0.32(+0.82%) | |
Jan 09, 2018 | 38.57 | 39.04 | 38.47 | 38.49 | 3,980,802 | +0.02(+0.04%) |
Jan 08, 2018 | 38.43 | 38.53 | 38.36 | 38.47 | 3,351,375 | +0.10(+0.26%) |
Jan 05, 2018 | 38.22 | 38.38 | 38.04 | 38.37 | 3,200,994 | +0.25(+0.66%) |
Jan 04, 2018 | 37.88 | 38.42 | 37.83 | 38.12 | 3,885,505 | +0.39(+1.03%) |
Jan 03, 2018 | 37.52 | 37.77 | 37.45 | 37.73 | 4,180,624 | +0.11(+0.30%) |
Jan 02, 2018 | 37.79 | 37.91 | 37.49 | 37.62 | 4,942,498 | +0.08(+0.22%) |
Dec 29, 2017 | 37.54 | 37.54 | 37.54 | 0 | -0.19(-0.51%) | |
Dec 28, 2017 | 37.63 | 37.76 | 37.45 | 37.73 | 1,933,207 | +0.22(+0.59%) |
Dec 27, 2017 | 37.42 | 37.68 | 37.38 | 37.51 | 3,227,264 | +0.03(+0.08%) |
Dec 26, 2017 | 37.34 | 37.58 | 37.30 | 37.48 | 2,028,569 | +0.18(+0.49%) |
Dec 22, 2017 | 37.29 | 37.42 | 37.12 | 37.29 | 3,563,693 | +0.04(+0.11%) |
Dec 21, 2017 | 37.43 | 37.60 | 37.17 | 37.25 | 6,836,865 | -0.11(-0.29%) |
Dec 20, 2017 | 37.74 | 37.75 | 37.34 | 37.36 | 5,306,028 | -0.27(-0.70%) |
Dec 19, 2017 | 37.78 | 37.87 | 37.59 | 37.62 | 4,686,723 | -0.13(-0.35%) |
Dec 18, 2017 | 38.37 | 38.41 | 37.65 | 37.76 | 3,739,289 | -0.41(-1.09%) |
Dec 15, 2017 | 38.00 | 38.35 | 37.80 | 38.17 | 7,060,887 | +0.36(+0.95%) |
Dec 14, 2017 | 37.86 | 38.10 | 37.73 | 37.81 | 3,582,887 | -0.03(-0.08%) |
Dec 13, 2017 | 37.91 | 38.06 | 37.81 | 37.84 | 3,236,203 | -0.12(-0.30%) |
Dec 12, 2017 | 37.96 | 38.12 | 37.77 | 37.96 | 2,795,554 | +0.12(+0.32%) |
Dec 11, 2017 | 37.75 | 37.91 | 37.59 | 37.84 | 2,734,395 | +0.14(+0.36%) |
Dec 08, 2017 | 37.66 | 37.71 | 37.42 | 37.70 | 3,335,466 | +0.09(+0.25%) |
Dec 07, 2017 | 37.33 | 37.71 | 37.27 | 37.61 | 2,524,336 | +0.14(+0.38%) |
Dec 06, 2017 | 37.62 | 37.81 | 37.40 | 37.47 | 3,556,259 | -0.10(-0.26%) |
Dec 05, 2017 | 37.79 | 37.84 | 37.45 | 37.56 | 3,786,784 | -0.13(-0.34%) |
Dec 04, 2017 | 37.82 | 37.95 | 37.39 | 37.69 | 4,557,678 | +0.23(+0.62%) |
Dec 01, 2017 | 37.60 | 37.67 | 36.45 | 37.46 | 4,166,322 | -0.02(-0.05%) |
Nov 30, 2017 | 37.46 | 37.68 | 37.18 | 37.48 | 8,232,420 | +0.19(+0.52%) |
Nov 29, 2017 | 36.94 | 37.44 | 36.88 | 37.29 | 3,620,142 | +0.39(+1.07%) |
Nov 28, 2017 | 36.56 | 36.95 | 36.50 | 36.89 | 3,987,123 | +0.35(+0.97%) |
Nov 27, 2017 | 36.39 | 36.76 | 36.35 | 36.54 | 4,133,507 | +0.19(+0.52%) |
Nov 24, 2017 | 36.46 | 36.56 | 36.21 | 36.35 | 1,454,219 | -0.02(-0.06%) |
Nov 22, 2017 | 36.38 | 36.50 | 36.28 | 36.37 | 2,876,785 | -0.01(-0.04%) |
Nov 21, 2017 | 36.35 | 36.63 | 36.35 | 36.38 | 2,971,865 | +0.17(+0.47%) |
Nov 20, 2017 | 35.96 | 36.33 | 35.95 | 36.21 | 3,261,594 | +0.35(+0.99%) |
Nov 17, 2017 | 35.91 | 35.99 | 35.61 | 35.86 | 4,159,141 | -0.20(-0.55%) |
Nov 16, 2017 | 36.23 | 36.33 | 35.99 | 36.05 | 3,121,780 | -0.06(-0.15%) |
Nov 15, 2017 | 35.89 | 36.19 | 35.79 | 36.11 | 3,546,737 | +0.07(+0.20%) |
Nov 14, 2017 | 35.72 | 36.15 | 35.61 | 36.04 | 2,791,286 | +0.14(+0.38%) |
Nov 13, 2017 | 35.42 | 35.95 | 35.35 | 35.90 | 3,171,211 | +0.41(+1.15%) |
Nov 10, 2017 | 35.70 | 35.73 | 35.30 | 35.49 | 2,778,190 | -0.27(-0.76%) |
Nov 09, 2017 | 35.65 | 35.89 | 35.54 | 35.76 | 2,188,829 | +0.04(+0.11%) |
Nov 08, 2017 | 35.61 | 35.82 | 35.53 | 35.73 | 2,612,693 | +0.08(+0.21%) |
Nov 07, 2017 | 36.05 | 36.16 | 35.46 | 35.65 | 3,574,332 | -0.32(-0.90%) |
Nov 06, 2017 | 35.67 | 36.10 | 35.66 | 35.97 | 3,604,659 | +0.25(+0.70%) |
Nov 03, 2017 | 35.82 | 35.87 | 35.60 | 35.72 | 2,841,614 | -0.18(-0.51%) |
Nov 02, 2017 | 35.91 | 36.03 | 35.70 | 35.90 | 6,834,555 | +0.05(+0.14%) |
Nov 01, 2017 | 35.79 | 36.01 | 35.73 | 35.85 | 3,326,747 | +0.17(+0.48%) |
Oct 31, 2017 | 35.65 | 35.77 | 35.58 | 35.68 | 3,458,153 | +0.03(+0.07%) |
Oct 30, 2017 | 35.61 | 35.81 | 35.57 | 35.66 | 2,483,807 | -0.05(-0.13%) |
Oct 27, 2017 | 35.59 | 35.75 | 35.45 | 35.70 | 3,934,854 | +0.13(+0.37%) |
Oct 26, 2017 | 36.15 | 36.45 | 35.39 | 35.57 | 5,180,887 | -0.19(-0.52%) |
Oct 25, 2017 | 35.89 | 35.96 | 35.52 | 35.76 | 5,474,438 | -0.21(-0.58%) |
Oct 24, 2017 | 36.05 | 36.06 | 35.74 | 35.97 | 3,308,060 | +0.10(+0.28%) |
Oct 23, 2017 | 35.72 | 35.88 | 35.60 | 35.87 | 3,507,015 | +0.20(+0.56%) |
Oct 20, 2017 | 36.22 | 36.26 | 35.59 | 35.67 | 3,668,560 | -0.26(-0.71%) |
Oct 19, 2017 | 35.56 | 35.94 | 35.56 | 35.92 | 2,255,124 | +0.29(+0.82%) |
Oct 18, 2017 | 35.65 | 35.74 | 35.39 | 35.63 | 2,405,904 | +0.00(+0.00%) |
Oct 17, 2017 | 35.80 | 35.88 | 35.50 | 35.63 | 2,131,913 | -0.18(-0.50%) |
Oct 16, 2017 | 35.76 | 35.95 | 35.61 | 35.81 | 2,701,288 | +0.07(+0.20%) |
Oct 13, 2017 | 35.74 | 36.02 | 35.71 | 35.73 | 2,915,779 | +0.03(+0.08%) |
Oct 12, 2017 | 35.64 | 35.78 | 35.47 | 35.70 | 2,580,807 | +0.03(+0.07%) |
Oct 11, 2017 | 35.52 | 35.71 | 35.34 | 35.68 | 3,621,908 | +0.11(+0.31%) |
Oct 10, 2017 | 35.19 | 35.57 | 35.16 | 35.57 | 4,182,618 | +0.44(+1.26%) |
Oct 09, 2017 | 34.98 | 35.18 | 34.90 | 35.13 | 2,270,405 | +0.13(+0.38%) |
Oct 06, 2017 | 35.18 | 35.29 | 34.88 | 34.99 | 2,062,572 | -0.09(-0.27%) |
Oct 05, 2017 | 34.91 | 35.31 | 34.91 | 35.09 | 2,781,573 | +0.16(+0.45%) |
Oct 04, 2017 | 34.94 | 35.09 | 34.90 | 34.93 | 3,045,692 | -0.05(-0.13%) |
Oct 03, 2017 | 34.86 | 35.01 | 34.73 | 34.98 | 2,632,956 | +0.11(+0.32%) |
Oct 02, 2017 | 34.68 | 34.93 | 34.63 | 34.87 | 7,384,558 | +0.25(+0.71%) |
Sep 29, 2017 | 35.00 | 35.00 | 34.50 | 34.62 | 3,914,196 | -0.39(-1.11%) |
Sep 28, 2017 | 35.62 | 35.62 | 34.67 | 35.01 | 7,393,784 | -0.63(-1.77%) |
Sep 27, 2017 | 35.73 | 35.64 | 4,851,593 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.36 | 35.67 | 35.33 | 35.53 | 3,442,966 | -0.31(-0.85%) |
Sep 25, 2017 | 35.66 | 35.95 | 35.50 | 35.84 | 3,242,094 | +0.14(+0.38%) |
Sep 22, 2017 | 35.52 | 35.75 | 35.48 | 35.70 | 2,681,662 | +0.13(+0.37%) |
Sep 21, 2017 | 35.70 | 35.70 | 35.44 | 35.57 | 3,979,155 | -0.12(-0.35%) |
Sep 20, 2017 | 35.65 | 35.83 | 35.56 | 35.70 | 3,583,028 | +0.12(+0.33%) |
Sep 19, 2017 | 35.36 | 35.65 | 35.34 | 35.58 | 3,163,629 | +0.21(+0.59%) |
Sep 18, 2017 | 35.26 | 35.42 | 35.18 | 35.37 | 3,120,135 | +0.14(+0.41%) |
Sep 15, 2017 | 34.85 | 35.25 | 34.79 | 35.22 | 5,733,002 | +0.30(+0.85%) |
Sep 14, 2017 | 34.88 | 34.93 | 34.62 | 34.93 | 3,228,927 | +0.03(+0.09%) |
Sep 13, 2017 | 34.91 | 34.96 | 34.84 | 34.90 | 2,427,027 | -0.09(-0.24%) |
Sep 12, 2017 | 35.14 | 35.22 | 34.87 | 34.98 | 2,971,877 | -0.10(-0.28%) |
Sep 11, 2017 | 34.96 | 35.11 | 34.77 | 35.08 | 3,383,468 | +0.55(+1.59%) |
Sep 08, 2017 | 33.99 | 34.62 | 33.92 | 34.53 | 4,144,692 | +0.27(+0.78%) |
Sep 07, 2017 | 34.85 | 34.85 | 34.06 | 34.26 | 4,064,946 | -0.48(-1.38%) |
Sep 06, 2017 | 34.76 | 34.96 | 34.70 | 34.74 | 3,728,444 | +0.07(+0.20%) |
Sep 05, 2017 | 35.17 | 35.36 | 34.61 | 34.68 | 5,430,706 | -0.59(-1.66%) |