Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.23(-0.58%) | |
Aug 30, 2018 | 40.78 | 40.79 | 40.39 | 40.47 | 2,041,632 | -0.37(-0.92%) |
Aug 29, 2018 | 40.82 | 41.00 | 40.59 | 40.84 | 2,723,319 | +0.14(+0.34%) |
Aug 28, 2018 | 40.93 | 40.97 | 40.59 | 40.71 | 2,609,946 | -0.17(-0.40%) |
Aug 27, 2018 | 40.81 | 41.02 | 40.69 | 40.87 | 2,085,295 | +0.26(+0.64%) |
Aug 24, 2018 | 40.42 | 40.61 | 40.35 | 40.61 | 1,867,145 | +0.24(+0.60%) |
Aug 23, 2018 | 40.64 | 40.64 | 40.25 | 40.37 | 2,040,614 | -0.18(-0.45%) |
Aug 22, 2018 | 40.78 | 40.80 | 40.49 | 40.55 | 2,763,501 | -0.28(-0.68%) |
Aug 21, 2018 | 40.51 | 40.96 | 40.30 | 40.83 | 3,427,958 | +0.35(+0.86%) |
Aug 20, 2018 | 40.44 | 40.56 | 40.32 | 40.48 | 2,315,005 | +0.02(+0.04%) |
Aug 17, 2018 | 40.22 | 40.54 | 40.22 | 40.46 | 3,345,946 | +0.23(+0.56%) |
Aug 16, 2018 | 40.28 | 40.44 | 40.16 | 40.24 | 3,510,463 | +0.18(+0.45%) |
Aug 15, 2018 | 40.00 | 40.18 | 39.82 | 40.06 | 3,008,736 | -0.19(-0.47%) |
Aug 14, 2018 | 40.08 | 40.35 | 40.07 | 40.25 | 2,764,552 | +0.18(+0.45%) |
Aug 13, 2018 | 40.17 | 40.28 | 39.94 | 40.06 | 5,324,190 | -0.16(-0.39%) |
Aug 10, 2018 | 40.32 | 40.37 | 39.99 | 40.22 | 2,879,295 | -0.24(-0.60%) |
Aug 09, 2018 | 40.55 | 40.58 | 40.36 | 40.46 | 2,380,876 | -0.10(-0.23%) |
Aug 08, 2018 | 40.41 | 40.62 | 40.32 | 40.56 | 2,178,273 | +0.15(+0.36%) |
Aug 07, 2018 | 40.49 | 40.74 | 40.36 | 40.41 | 2,469,982 | +0.05(+0.13%) |
Aug 06, 2018 | 40.34 | 40.50 | 40.17 | 40.36 | 2,370,176 | +0.04(+0.11%) |
Aug 03, 2018 | 40.09 | 40.32 | 39.92 | 40.32 | 3,535,703 | +0.20(+0.50%) |
Aug 02, 2018 | 40.25 | 40.35 | 40.02 | 40.12 | 2,912,515 | -0.32(-0.79%) |
Aug 01, 2018 | 40.36 | 40.64 | 40.23 | 40.44 | 4,574,901 | +0.16(+0.41%) |
Jul 31, 2018 | 40.32 | 40.41 | 39.94 | 40.27 | 5,986,955 | +0.18(+0.45%) |
Jul 30, 2018 | 40.11 | 40.39 | 39.96 | 40.09 | 4,284,593 | +0.02(+0.04%) |
Jul 27, 2018 | 39.80 | 40.23 | 39.37 | 40.07 | 6,609,841 | +1.64(+4.28%) |
Jul 26, 2018 | 38.07 | 38.50 | 38.00 | 38.43 | 3,048,294 | +0.55(+1.44%) |
Jul 25, 2018 | 37.84 | 37.91 | 37.50 | 37.88 | 2,725,383 | +0.09(+0.23%) |
Jul 24, 2018 | 37.64 | 38.00 | 37.57 | 37.80 | 3,080,038 | +0.17(+0.46%) |
Jul 23, 2018 | 37.23 | 37.82 | 37.18 | 37.62 | 3,297,089 | +0.36(+0.98%) |
Jul 20, 2018 | 36.95 | 37.34 | 36.85 | 37.26 | 3,201,992 | +0.15(+0.40%) |
Jul 19, 2018 | 37.39 | 37.59 | 36.99 | 37.11 | 3,168,693 | -0.32(-0.86%) |
Jul 18, 2018 | 37.10 | 37.51 | 37.08 | 37.43 | 3,314,598 | +0.28(+0.75%) |
Jul 17, 2018 | 37.07 | 37.22 | 36.89 | 37.16 | 3,023,252 | +0.14(+0.37%) |
Jul 16, 2018 | 36.87 | 37.18 | 36.73 | 37.02 | 4,092,109 | +0.16(+0.42%) |
Jul 13, 2018 | 36.70 | 36.95 | 36.59 | 36.86 | 2,683,047 | +0.10(+0.28%) |
Jul 12, 2018 | 36.77 | 36.46 | 36.76 | 3,470,111 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.18 | 37.23 | 36.58 | 36.77 | 4,499,141 | -0.63(-1.69%) |
Jul 10, 2018 | 37.49 | 37.50 | 37.22 | 37.40 | 2,684,095 | -0.12(-0.32%) |
Jul 09, 2018 | 37.18 | 37.60 | 37.01 | 37.52 | 3,518,180 | +0.39(+1.05%) |
Jul 06, 2018 | 37.11 | 37.30 | 36.87 | 37.13 | 3,016,690 | -0.11(-0.30%) |
Jul 05, 2018 | 37.12 | 36.75 | 37.24 | 3,303,920 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 37.08 | 37.14 | 36.83 | 37.11 | 2,645,243 | -0.11(-0.30%) |
Jun 29, 2018 | 37.68 | 37.22 | 37.23 | 4,928,773 | -0.16(-0.44%) | |
Jun 28, 2018 | 37.57 | 37.71 | 37.21 | 37.39 | 3,871,337 | -0.17(-0.46%) |
Jun 27, 2018 | 38.00 | 38.20 | 37.55 | 37.56 | 2,821,611 | -0.51(-1.34%) |
Jun 26, 2018 | 38.17 | 38.30 | 38.07 | 38.07 | 2,440,813 | -0.07(-0.18%) |
Jun 25, 2018 | 38.08 | 38.40 | 37.93 | 38.14 | 3,328,802 | -0.10(-0.25%) |
Jun 22, 2018 | 38.65 | 38.74 | 38.20 | 38.24 | 4,011,179 | -0.21(-0.54%) |
Jun 21, 2018 | 38.59 | 38.66 | 38.35 | 38.45 | 2,601,794 | -0.25(-0.65%) |
Jun 20, 2018 | 38.93 | 39.09 | 38.58 | 38.70 | 3,461,084 | -0.24(-0.62%) |
Jun 19, 2018 | 38.93 | 39.19 | 38.83 | 38.94 | 3,651,742 | -0.15(-0.38%) |
Jun 18, 2018 | 39.29 | 39.39 | 38.79 | 39.09 | 4,284,250 | -0.50(-1.27%) |
Jun 15, 2018 | 39.60 | 38.95 | 39.59 | 5,120,630 | +0.06(+0.15%) | |
Jun 14, 2018 | 39.50 | 39.58 | 39.20 | 39.53 | 2,847,766 | +0.00(+0.00%) |
Jun 13, 2018 | 39.65 | 39.78 | 39.50 | 39.53 | 3,632,709 | -0.05(-0.13%) |
Jun 12, 2018 | 39.64 | 39.80 | 39.34 | 39.58 | 2,761,545 | -0.01(-0.02%) |
Jun 11, 2018 | 39.79 | 39.80 | 39.52 | 39.59 | 4,033,467 | -0.12(-0.30%) |
Jun 08, 2018 | 39.54 | 39.73 | 39.43 | 39.71 | 2,642,990 | +0.18(+0.46%) |
Jun 07, 2018 | 39.71 | 39.72 | 39.42 | 39.53 | 3,359,948 | -0.02(-0.04%) |
Jun 06, 2018 | 39.54 | 2,700,475 | +0.22(+0.55%) | |||
Jun 05, 2018 | 39.16 | 39.43 | 39.08 | 39.33 | 4,024,761 | +0.02(+0.04%) |
Jun 04, 2018 | 39.48 | 39.54 | 39.29 | 39.31 | 2,252,413 | +0.03(+0.07%) |
Jun 01, 2018 | 39.37 | 39.45 | 39.16 | 39.29 | 3,058,067 | +0.29(+0.75%) |
May 31, 2018 | 39.20 | 39.29 | 38.83 | 38.99 | 5,730,609 | -0.43(-1.10%) |
May 30, 2018 | 38.94 | 39.67 | 38.83 | 39.42 | 4,508,605 | +0.86(+2.22%) |
May 29, 2018 | 38.97 | 39.05 | 38.30 | 38.57 | 5,318,373 | -0.67(-1.70%) |
May 25, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 39.23 | 39.33 | 38.90 | 39.21 | 2,835,396 | +0.00(+0.00%) |
May 23, 2018 | 39.29 | 39.40 | 39.03 | 39.21 | 4,357,343 | -0.23(-0.59%) |
May 22, 2018 | 39.38 | 39.54 | 39.29 | 39.44 | 2,903,838 | +0.08(+0.20%) |
May 21, 2018 | 39.24 | 39.41 | 39.16 | 39.36 | 2,797,422 | +0.31(+0.79%) |
May 18, 2018 | 39.31 | 39.31 | 38.96 | 39.05 | 3,546,710 | -0.12(-0.31%) |
May 17, 2018 | 39.06 | 39.23 | 38.98 | 39.17 | 3,370,528 | +0.10(+0.26%) |
May 16, 2018 | 38.78 | 39.29 | 38.66 | 39.07 | 2,994,834 | +0.27(+0.69%) |
May 15, 2018 | 38.92 | 39.18 | 38.67 | 38.80 | 3,292,095 | -0.12(-0.31%) |
May 14, 2018 | 38.93 | 39.17 | 38.78 | 38.92 | 2,214,060 | +0.01(+0.02%) |
May 11, 2018 | 39.01 | 39.16 | 38.78 | 38.92 | 2,983,646 | -0.10(-0.26%) |
May 10, 2018 | 38.61 | 39.11 | 38.46 | 39.02 | 3,345,457 | +0.52(+1.34%) |
May 09, 2018 | 38.66 | 38.70 | 38.14 | 38.50 | 2,926,884 | -0.06(-0.16%) |
May 08, 2018 | 38.47 | 38.72 | 38.33 | 38.56 | 3,225,817 | +0.20(+0.52%) |
May 07, 2018 | 38.55 | 38.57 | 38.12 | 38.37 | 3,700,883 | -0.19(-0.49%) |
May 04, 2018 | 38.06 | 38.64 | 37.94 | 38.55 | 3,613,858 | +0.31(+0.81%) |
May 03, 2018 | 38.51 | 38.55 | 37.91 | 38.24 | 4,814,893 | -0.52(-1.33%) |
May 02, 2018 | 38.98 | 39.16 | 38.71 | 38.76 | 7,959,853 | -0.30(-0.77%) |
May 01, 2018 | 38.93 | 39.15 | 38.72 | 39.06 | 3,391,833 | -0.15(-0.37%) |
Apr 30, 2018 | 39.59 | 39.74 | 39.17 | 39.21 | 4,022,312 | -0.28(-0.70%) |
Apr 27, 2018 | 39.20 | 39.57 | 39.12 | 39.48 | 2,580,452 | +0.18(+0.46%) |
Apr 26, 2018 | 39.17 | 39.74 | 38.93 | 39.30 | 4,944,287 | +0.23(+0.59%) |
Apr 25, 2018 | 38.89 | 39.17 | 38.48 | 39.07 | 3,914,085 | +0.21(+0.53%) |
Apr 24, 2018 | 39.07 | 39.20 | 38.55 | 38.86 | 2,546,480 | -0.11(-0.29%) |
Apr 23, 2018 | 39.03 | 39.23 | 38.81 | 38.98 | 2,190,247 | +0.02(+0.04%) |
Apr 20, 2018 | 39.02 | 39.16 | 38.72 | 38.96 | 5,034,465 | +0.04(+0.11%) |
Apr 19, 2018 | 38.72 | 38.96 | 38.67 | 38.92 | 2,929,112 | +0.18(+0.47%) |
Apr 18, 2018 | 38.98 | 39.03 | 38.73 | 38.74 | 4,331,115 | -0.14(-0.35%) |
Apr 17, 2018 | 38.72 | 38.96 | 38.54 | 38.87 | 5,082,360 | +0.35(+0.92%) |
Apr 16, 2018 | 38.62 | 38.82 | 38.45 | 38.52 | 3,417,948 | +0.18(+0.47%) |
Apr 13, 2018 | 38.64 | 38.78 | 38.21 | 38.34 | 2,415,720 | -0.08(-0.20%) |
Apr 12, 2018 | 38.29 | 38.61 | 38.24 | 38.42 | 2,736,935 | +0.40(+1.04%) |
Apr 11, 2018 | 37.94 | 38.24 | 37.72 | 38.02 | 2,695,517 | -0.16(-0.43%) |
Apr 10, 2018 | 38.01 | 38.37 | 37.88 | 38.18 | 2,802,398 | +0.68(+1.81%) |
Apr 09, 2018 | 37.56 | 38.04 | 37.32 | 37.50 | 3,818,956 | +0.19(+0.51%) |
Apr 06, 2018 | 37.42 | 37.96 | 37.05 | 37.32 | 4,150,159 | -0.28(-0.76%) |
Apr 05, 2018 | 38.28 | 38.28 | 37.56 | 37.60 | 8,164,896 | -0.46(-1.22%) |
Apr 04, 2018 | 37.12 | 38.12 | 37.10 | 38.06 | 4,297,263 | +0.47(+1.26%) |
Apr 03, 2018 | 37.29 | 37.66 | 37.14 | 37.59 | 6,063,819 | +0.62(+1.68%) |
Apr 02, 2018 | 37.73 | 37.93 | 36.50 | 36.97 | 3,731,823 | -0.68(-1.81%) |
Mar 29, 2018 | 37.65 | 37.65 | 37.65 | 0 | +0.18(+0.48%) | |
Mar 28, 2018 | 37.44 | 37.80 | 37.13 | 37.47 | 5,488,502 | +0.06(+0.16%) |
Mar 27, 2018 | 37.69 | 37.88 | 37.17 | 37.41 | 9,422,556 | -0.52(-1.38%) |
Mar 26, 2018 | 37.79 | 38.06 | 37.48 | 37.94 | 4,010,149 | +0.64(+1.71%) |
Mar 23, 2018 | 38.27 | 38.48 | 37.20 | 37.30 | 4,914,225 | -0.88(-2.30%) |
Mar 22, 2018 | 38.69 | 38.92 | 38.16 | 38.18 | 6,392,969 | -0.86(-2.20%) |
Mar 21, 2018 | 39.15 | 39.35 | 38.92 | 39.04 | 5,675,354 | -0.05(-0.13%) |
Mar 20, 2018 | 38.62 | 39.17 | 38.56 | 39.09 | 5,572,192 | +0.63(+1.63%) |
Mar 19, 2018 | 39.09 | 39.17 | 38.12 | 38.46 | 5,809,957 | -0.47(-1.20%) |
Mar 16, 2018 | 38.83 | 39.02 | 38.66 | 38.93 | 9,407,596 | +0.20(+0.52%) |
Mar 15, 2018 | 38.89 | 39.03 | 38.70 | 38.73 | 4,083,288 | -0.08(-0.21%) |
Mar 14, 2018 | 39.08 | 39.17 | 38.71 | 38.81 | 4,710,924 | -0.23(-0.60%) |
Mar 13, 2018 | 39.26 | 39.48 | 38.93 | 39.04 | 5,864,180 | -0.03(-0.09%) |
Mar 12, 2018 | 39.37 | 39.38 | 38.95 | 39.08 | 4,005,053 | -0.37(-0.93%) |
Mar 09, 2018 | 38.75 | 39.45 | 38.72 | 39.44 | 4,200,246 | +0.73(+1.88%) |
Mar 08, 2018 | 38.34 | 38.73 | 38.24 | 38.71 | 3,752,070 | +0.52(+1.37%) |
Mar 07, 2018 | 38.27 | 38.19 | 7,122,449 | -0.00(-0.01%) | ||
Mar 06, 2018 | 38.12 | 38.24 | 37.66 | 38.19 | 3,806,947 | +0.23(+0.60%) |
Mar 05, 2018 | 37.47 | 38.25 | 37.41 | 37.97 | 4,627,311 | +0.32(+0.85%) |
Mar 02, 2018 | 37.60 | 37.76 | 37.13 | 37.65 | 5,926,684 | -0.06(-0.17%) |
Mar 01, 2018 | 38.29 | 38.63 | 37.37 | 37.71 | 5,269,300 | -0.52(-1.37%) |
Feb 28, 2018 | 38.86 | 39.11 | 38.23 | 38.24 | 5,031,736 | -0.48(-1.23%) |
Feb 27, 2018 | 38.98 | 39.26 | 38.65 | 38.71 | 5,252,650 | -0.33(-0.85%) |
Feb 26, 2018 | 38.66 | 39.06 | 38.43 | 39.04 | 4,226,301 | +0.51(+1.33%) |
Feb 23, 2018 | 38.20 | 38.58 | 38.20 | 38.53 | 3,665,089 | +0.45(+1.17%) |
Feb 22, 2018 | 38.00 | 38.09 | 4,887,268 | -0.15(-0.39%) | ||
Feb 21, 2018 | 38.20 | 39.01 | 38.15 | 38.24 | 5,293,596 | -0.02(-0.04%) |
Feb 20, 2018 | 38.18 | 38.69 | 38.12 | 38.25 | 5,294,130 | -0.09(-0.24%) |
Feb 16, 2018 | 38.34 | 38.34 | 38.34 | 0 | +0.53(+1.39%) | |
Feb 15, 2018 | 37.71 | 37.91 | 37.51 | 37.82 | 4,003,052 | +0.33(+0.88%) |
Feb 14, 2018 | 37.00 | 37.59 | 36.96 | 37.49 | 5,253,024 | +0.68(+1.84%) |
Feb 13, 2018 | 36.32 | 36.95 | 36.28 | 36.81 | 4,082,354 | +0.40(+1.10%) |
Feb 12, 2018 | 36.40 | 36.71 | 36.03 | 36.41 | 4,418,000 | +0.15(+0.42%) |
Feb 09, 2018 | 36.05 | 36.46 | 35.42 | 36.26 | 6,128,733 | +0.65(+1.83%) |
Feb 08, 2018 | 36.71 | 36.84 | 35.60 | 35.61 | 6,412,471 | -1.01(-2.75%) |
Feb 07, 2018 | 36.54 | 37.26 | 36.50 | 36.61 | 5,381,529 | -0.01(-0.02%) |
Feb 06, 2018 | 36.24 | 36.78 | 35.66 | 36.62 | 8,741,686 | -0.59(-1.60%) |
Feb 05, 2018 | 37.92 | 38.10 | 36.80 | 37.21 | 5,652,946 | -0.83(-2.18%) |
Feb 02, 2018 | 38.32 | 38.74 | 37.99 | 38.04 | 5,491,035 | -0.32(-0.83%) |
Feb 01, 2018 | 37.89 | 38.79 | 37.80 | 38.36 | 8,674,904 | +0.64(+1.69%) |
Jan 31, 2018 | 37.92 | 38.02 | 37.54 | 37.72 | 5,928,987 | -0.16(-0.42%) |
Jan 30, 2018 | 38.11 | 38.11 | 37.96 | 37.88 | 5,293,447 | -0.42(-1.09%) |
Jan 29, 2018 | 38.83 | 38.93 | 38.26 | 38.30 | 4,928,741 | -0.62(-1.58%) |
Jan 26, 2018 | 38.24 | 38.94 | 38.24 | 38.92 | 4,760,599 | +0.67(+1.76%) |
Jan 25, 2018 | 37.99 | 38.31 | 37.80 | 38.25 | 5,327,758 | +0.42(+1.12%) |
Jan 24, 2018 | 37.85 | 38.07 | 37.66 | 37.82 | 5,961,486 | +0.15(+0.40%) |
Jan 23, 2018 | 37.35 | 37.77 | 37.33 | 37.67 | 5,871,945 | +0.17(+0.44%) |
Jan 22, 2018 | 37.64 | 37.72 | 37.35 | 37.51 | 5,597,082 | +0.37(+1.00%) |
Jan 19, 2018 | 36.96 | 37.39 | 36.92 | 37.13 | 4,378,312 | +0.16(+0.44%) |
Jan 18, 2018 | 37.56 | 37.79 | 36.84 | 36.97 | 8,161,590 | -0.59(-1.57%) |
Jan 17, 2018 | 37.22 | 37.75 | 37.01 | 37.56 | 7,575,320 | +0.61(+1.66%) |
Jan 16, 2018 | 36.35 | 37.25 | 36.32 | 36.95 | 11,766,564 | +0.62(+1.71%) |
Jan 12, 2018 | 36.33 | 36.33 | 36.33 | 0 | -2.89(-7.36%) | |
Jan 11, 2018 | 39.01 | 39.23 | 38.87 | 39.22 | 3,220,071 | +0.41(+1.05%) |
Jan 10, 2018 | 38.97 | 38.40 | 38.81 | 3,900,532 | +0.32(+0.82%) | |
Jan 09, 2018 | 38.58 | 39.05 | 38.47 | 38.49 | 3,980,218 | +0.02(+0.04%) |
Jan 08, 2018 | 38.44 | 38.54 | 38.37 | 38.48 | 3,350,883 | +0.10(+0.26%) |
Jan 05, 2018 | 38.22 | 38.39 | 38.05 | 38.38 | 3,200,525 | +0.25(+0.66%) |
Jan 04, 2018 | 37.88 | 38.42 | 37.83 | 38.13 | 3,884,935 | +0.39(+1.03%) |
Jan 03, 2018 | 37.52 | 37.77 | 37.46 | 37.74 | 4,180,011 | +0.11(+0.30%) |
Jan 02, 2018 | 37.79 | 37.92 | 37.50 | 37.63 | 4,941,774 | +0.08(+0.22%) |
Dec 29, 2017 | 37.54 | 37.54 | 37.54 | 0 | -0.19(-0.51%) | |
Dec 28, 2017 | 37.64 | 37.76 | 37.46 | 37.74 | 1,932,923 | +0.22(+0.59%) |
Dec 27, 2017 | 37.43 | 37.68 | 37.38 | 37.51 | 3,226,790 | +0.03(+0.08%) |
Dec 26, 2017 | 37.35 | 37.58 | 37.30 | 37.48 | 2,028,272 | +0.18(+0.49%) |
Dec 22, 2017 | 37.30 | 37.42 | 37.12 | 37.30 | 3,563,170 | +0.04(+0.11%) |
Dec 21, 2017 | 37.43 | 37.60 | 37.18 | 37.26 | 6,835,862 | -0.11(-0.29%) |
Dec 20, 2017 | 37.74 | 37.76 | 37.34 | 37.36 | 5,305,250 | -0.27(-0.70%) |
Dec 19, 2017 | 37.79 | 37.87 | 37.59 | 37.63 | 4,686,036 | -0.13(-0.35%) |
Dec 18, 2017 | 38.38 | 38.41 | 37.66 | 37.76 | 3,738,740 | -0.41(-1.09%) |
Dec 15, 2017 | 38.01 | 38.35 | 37.80 | 38.18 | 7,059,851 | +0.36(+0.95%) |
Dec 14, 2017 | 37.87 | 38.11 | 37.74 | 37.82 | 3,582,361 | -0.03(-0.08%) |
Dec 13, 2017 | 37.92 | 38.07 | 37.82 | 37.85 | 3,235,729 | -0.12(-0.30%) |
Dec 12, 2017 | 37.96 | 38.13 | 37.78 | 37.96 | 2,795,144 | +0.12(+0.32%) |
Dec 11, 2017 | 37.76 | 37.91 | 37.59 | 37.84 | 2,733,994 | +0.14(+0.36%) |
Dec 08, 2017 | 37.66 | 37.71 | 37.42 | 37.71 | 3,334,977 | +0.09(+0.25%) |
Dec 07, 2017 | 37.34 | 37.72 | 37.27 | 37.61 | 2,523,965 | +0.14(+0.38%) |
Dec 06, 2017 | 37.63 | 37.81 | 37.41 | 37.47 | 3,555,738 | -0.10(-0.26%) |
Dec 05, 2017 | 37.80 | 37.85 | 37.45 | 37.57 | 3,786,229 | -0.13(-0.34%) |
Dec 04, 2017 | 37.83 | 37.95 | 37.39 | 37.70 | 4,557,010 | +0.23(+0.62%) |
Dec 01, 2017 | 37.60 | 37.68 | 36.45 | 37.47 | 4,165,711 | -0.02(-0.05%) |
Nov 30, 2017 | 37.47 | 37.68 | 37.19 | 37.48 | 8,231,213 | +0.19(+0.52%) |
Nov 29, 2017 | 36.95 | 37.45 | 36.89 | 37.29 | 3,619,611 | +0.39(+1.07%) |
Nov 28, 2017 | 36.57 | 36.95 | 36.51 | 36.90 | 3,986,538 | +0.36(+0.97%) |
Nov 27, 2017 | 36.39 | 36.76 | 36.35 | 36.54 | 4,132,901 | +0.19(+0.52%) |
Nov 24, 2017 | 36.46 | 36.56 | 36.22 | 36.35 | 1,454,006 | -0.02(-0.06%) |
Nov 22, 2017 | 36.39 | 36.50 | 36.28 | 36.38 | 2,876,363 | -0.01(-0.04%) |
Nov 21, 2017 | 36.36 | 36.64 | 36.35 | 36.39 | 2,971,429 | +0.17(+0.47%) |
Nov 20, 2017 | 35.97 | 36.33 | 35.96 | 36.22 | 3,261,116 | +0.36(+0.99%) |
Nov 17, 2017 | 35.92 | 35.99 | 35.61 | 35.86 | 4,158,531 | -0.20(-0.55%) |
Nov 16, 2017 | 36.24 | 36.34 | 35.99 | 36.06 | 3,121,323 | -0.06(-0.15%) |
Nov 15, 2017 | 35.90 | 36.20 | 35.79 | 36.12 | 3,546,217 | +0.07(+0.20%) |
Nov 14, 2017 | 35.72 | 36.15 | 35.61 | 36.04 | 2,790,877 | +0.14(+0.38%) |
Nov 13, 2017 | 35.42 | 35.95 | 35.35 | 35.91 | 3,170,746 | +0.41(+1.15%) |
Nov 10, 2017 | 35.71 | 35.74 | 35.31 | 35.50 | 2,777,783 | -0.27(-0.76%) |
Nov 09, 2017 | 35.65 | 35.90 | 35.54 | 35.77 | 2,188,509 | +0.04(+0.11%) |
Nov 08, 2017 | 35.62 | 35.83 | 35.54 | 35.73 | 2,612,310 | +0.08(+0.21%) |
Nov 07, 2017 | 36.05 | 36.17 | 35.47 | 35.65 | 3,573,808 | -0.32(-0.90%) |
Nov 06, 2017 | 35.68 | 36.11 | 35.66 | 35.98 | 3,604,131 | +0.25(+0.70%) |
Nov 03, 2017 | 35.82 | 35.87 | 35.61 | 35.73 | 2,841,197 | -0.18(-0.51%) |
Nov 02, 2017 | 35.91 | 36.04 | 35.70 | 35.91 | 6,833,554 | +0.05(+0.14%) |
Nov 01, 2017 | 35.80 | 36.01 | 35.73 | 35.86 | 3,326,260 | +0.17(+0.48%) |
Oct 31, 2017 | 35.66 | 35.78 | 35.59 | 35.69 | 3,457,646 | +0.03(+0.07%) |
Oct 30, 2017 | 35.61 | 35.82 | 35.58 | 35.66 | 2,483,443 | -0.05(-0.13%) |
Oct 27, 2017 | 35.59 | 35.75 | 35.45 | 35.71 | 3,934,277 | +0.13(+0.37%) |
Oct 26, 2017 | 36.16 | 36.46 | 35.40 | 35.58 | 5,180,128 | -0.19(-0.52%) |
Oct 25, 2017 | 35.90 | 35.96 | 35.53 | 35.77 | 5,473,636 | -0.21(-0.58%) |
Oct 24, 2017 | 36.05 | 36.06 | 35.74 | 35.97 | 3,307,575 | +0.10(+0.28%) |
Oct 23, 2017 | 35.73 | 35.89 | 35.61 | 35.87 | 3,506,501 | +0.20(+0.56%) |
Oct 20, 2017 | 36.22 | 36.26 | 35.60 | 35.67 | 3,668,023 | -0.26(-0.71%) |
Oct 19, 2017 | 35.57 | 35.94 | 35.57 | 35.93 | 2,254,793 | +0.29(+0.82%) |
Oct 18, 2017 | 35.65 | 35.74 | 35.40 | 35.63 | 2,405,551 | +0.00(+0.00%) |
Oct 17, 2017 | 35.80 | 35.88 | 35.50 | 35.63 | 2,131,601 | -0.18(-0.50%) |
Oct 16, 2017 | 35.76 | 35.95 | 35.62 | 35.81 | 2,700,892 | +0.07(+0.20%) |
Oct 13, 2017 | 35.75 | 36.02 | 35.72 | 35.74 | 2,915,351 | +0.03(+0.08%) |
Oct 12, 2017 | 35.65 | 35.79 | 35.47 | 35.71 | 2,580,429 | +0.03(+0.07%) |
Oct 11, 2017 | 35.52 | 35.72 | 35.35 | 35.68 | 3,621,377 | +0.11(+0.31%) |
Oct 10, 2017 | 35.19 | 35.57 | 35.16 | 35.57 | 4,182,005 | +0.44(+1.26%) |
Oct 09, 2017 | 34.98 | 35.19 | 34.90 | 35.13 | 2,270,072 | +0.13(+0.38%) |
Oct 06, 2017 | 35.19 | 35.29 | 34.89 | 35.00 | 2,062,270 | -0.09(-0.27%) |
Oct 05, 2017 | 34.91 | 35.32 | 34.91 | 35.09 | 2,781,165 | +0.16(+0.45%) |
Oct 04, 2017 | 34.95 | 35.09 | 34.91 | 34.94 | 3,045,246 | -0.05(-0.13%) |
Oct 03, 2017 | 34.87 | 35.01 | 34.74 | 34.98 | 2,632,570 | +0.11(+0.32%) |
Oct 02, 2017 | 34.68 | 34.94 | 34.63 | 34.87 | 7,383,476 | +0.25(+0.71%) |
Sep 29, 2017 | 35.00 | 35.00 | 34.50 | 34.63 | 3,913,623 | -0.39(-1.11%) |
Sep 28, 2017 | 35.62 | 35.63 | 34.68 | 35.01 | 7,392,700 | -0.63(-1.77%) |
Sep 27, 2017 | 35.73 | 35.64 | 4,850,882 | +0.10(+0.29%) | ||
Sep 26, 2017 | 35.37 | 35.67 | 35.34 | 35.54 | 3,442,462 | -0.31(-0.85%) |
Sep 25, 2017 | 35.66 | 35.95 | 35.51 | 35.85 | 3,241,619 | +0.14(+0.38%) |
Sep 22, 2017 | 35.53 | 35.76 | 35.49 | 35.71 | 2,681,269 | +0.13(+0.37%) |
Sep 21, 2017 | 35.71 | 35.71 | 35.45 | 35.58 | 3,978,572 | -0.12(-0.35%) |
Sep 20, 2017 | 35.65 | 35.84 | 35.57 | 35.70 | 3,582,503 | +0.12(+0.33%) |
Sep 19, 2017 | 35.36 | 35.65 | 35.34 | 35.58 | 3,163,166 | +0.21(+0.59%) |
Sep 18, 2017 | 35.26 | 35.42 | 35.19 | 35.37 | 3,119,677 | +0.14(+0.41%) |
Sep 15, 2017 | 34.85 | 35.26 | 34.80 | 35.23 | 5,732,162 | +0.30(+0.85%) |
Sep 14, 2017 | 34.89 | 34.94 | 34.63 | 34.93 | 3,228,454 | +0.03(+0.09%) |
Sep 13, 2017 | 34.91 | 34.97 | 34.84 | 34.90 | 2,426,671 | -0.09(-0.24%) |
Sep 12, 2017 | 35.14 | 35.22 | 34.88 | 34.99 | 2,971,441 | -0.10(-0.28%) |
Sep 11, 2017 | 34.97 | 35.11 | 34.78 | 35.08 | 3,382,973 | +0.55(+1.59%) |
Sep 08, 2017 | 33.99 | 34.63 | 33.93 | 34.54 | 4,144,085 | +0.27(+0.78%) |
Sep 07, 2017 | 34.85 | 34.86 | 34.07 | 34.27 | 4,064,350 | -0.48(-1.38%) |
Sep 06, 2017 | 34.76 | 34.97 | 34.71 | 34.75 | 3,727,897 | +0.07(+0.20%) |
Sep 05, 2017 | 35.18 | 35.36 | 34.61 | 34.68 | 5,429,910 | -0.59(-1.66%) |