Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.53 | 43.64 | 43.50 | 43.64 | 3,845,683 | +0.14(+0.32%) |
Sep 27, 2018 | 43.57 | 43.60 | 43.50 | 43.50 | 2,142,799 | -0.05(-0.11%) |
Sep 26, 2018 | 43.58 | 43.60 | 43.55 | 43.55 | 1,997,687 | +0.00(+0.00%) |
Sep 25, 2018 | 43.54 | 43.59 | 43.52 | 43.55 | 1,530,471 | -0.01(-0.02%) |
Sep 24, 2018 | 43.49 | 43.61 | 43.49 | 43.56 | 2,253,065 | -0.02(-0.05%) |
Sep 21, 2018 | 43.58 | 43.60 | 43.49 | 43.58 | 4,369,381 | +0.07(+0.16%) |
Sep 20, 2018 | 43.59 | 43.68 | 43.48 | 43.51 | 4,011,239 | -0.08(-0.18%) |
Sep 19, 2018 | 43.53 | 43.62 | 43.53 | 43.59 | 2,394,335 | +0.09(+0.20%) |
Sep 18, 2018 | 43.50 | 43.61 | 43.50 | 43.50 | 2,409,905 | -0.02(-0.05%) |
Sep 17, 2018 | 43.52 | 43.57 | 43.51 | 43.52 | 2,162,741 | -0.02(-0.05%) |
Sep 14, 2018 | 43.49 | 43.55 | 43.44 | 43.54 | 2,406,827 | +0.10(+0.23%) |
Sep 13, 2018 | 43.66 | 43.66 | 43.41 | 43.44 | 6,403,232 | +0.03(+0.07%) |
Sep 12, 2018 | 43.44 | 43.54 | 43.39 | 43.41 | 3,639,381 | -0.05(-0.11%) |
Sep 11, 2018 | 43.40 | 43.46 | 43.40 | 43.46 | 1,602,245 | +0.06(+0.14%) |
Sep 10, 2018 | 43.43 | 43.47 | 43.37 | 43.40 | 2,293,011 | +0.03(+0.07%) |
Sep 07, 2018 | 43.29 | 43.46 | 43.29 | 43.37 | 2,704,089 | +0.03(+0.07%) |
Sep 06, 2018 | 43.31 | 43.40 | 43.24 | 43.34 | 2,918,910 | -0.03(-0.07%) |
Sep 05, 2018 | 43.29 | 43.44 | 43.29 | 43.37 | 2,036,920 | +0.07(+0.16%) |
Sep 04, 2018 | 43.23 | 43.35 | 43.23 | 43.30 | 2,996,774 | +0.01(+0.02%) |
Aug 31, 2018 | 43.29 | 43.29 | 43.29 | 0 | -0.02(-0.05%) | |
Aug 30, 2018 | 43.31 | 43.38 | 43.21 | 43.31 | 2,848,530 | +0.00(+0.00%) |
Aug 29, 2018 | 43.29 | 43.47 | 43.25 | 43.31 | 4,077,837 | -0.03(-0.07%) |
Aug 28, 2018 | 43.39 | 43.42 | 43.25 | 43.34 | 3,683,910 | -0.05(-0.11%) |
Aug 27, 2018 | 43.54 | 43.54 | 43.34 | 43.39 | 3,020,007 | -0.04(-0.09%) |
Aug 24, 2018 | 43.41 | 43.56 | 43.34 | 43.43 | 8,500,387 | +0.19(+0.43%) |
Aug 23, 2018 | 43.08 | 43.26 | 43.04 | 43.24 | 2,851,382 | +0.11(+0.25%) |
Aug 22, 2018 | 42.99 | 43.14 | 42.97 | 43.13 | 2,576,737 | +0.19(+0.45%) |
Aug 21, 2018 | 42.95 | 43.12 | 42.93 | 42.94 | 3,208,958 | -0.02(-0.05%) |
Aug 20, 2018 | 42.87 | 43.00 | 42.82 | 42.96 | 3,884,215 | +0.09(+0.21%) |
Aug 17, 2018 | 42.79 | 42.94 | 42.78 | 42.87 | 2,791,201 | +0.02(+0.05%) |
Aug 16, 2018 | 42.73 | 42.99 | 42.70 | 42.85 | 5,952,410 | +0.02(+0.05%) |
Aug 15, 2018 | 42.75 | 42.91 | 42.74 | 42.83 | 3,741,572 | -0.04(-0.09%) |
Aug 14, 2018 | 42.70 | 43.01 | 42.68 | 42.87 | 4,927,653 | +0.17(+0.39%) |
Aug 13, 2018 | 42.65 | 42.92 | 42.60 | 42.70 | 5,995,318 | +0.08(+0.18%) |
Aug 10, 2018 | 42.57 | 42.76 | 42.47 | 42.62 | 5,115,166 | +0.02(+0.05%) |
Aug 09, 2018 | 42.94 | 42.95 | 42.58 | 42.60 | 5,921,786 | -0.34(-0.80%) |
Aug 08, 2018 | 43.06 | 43.09 | 42.94 | 42.95 | 4,310,591 | -0.09(-0.21%) |
Aug 07, 2018 | 43.13 | 43.15 | 42.88 | 43.04 | 7,042,913 | -0.09(-0.21%) |
Aug 06, 2018 | 43.29 | 43.31 | 43.11 | 43.13 | 8,215,679 | -0.19(-0.43%) |
Aug 03, 2018 | 43.27 | 43.31 | 43.25 | 43.31 | 4,053,785 | +0.05(+0.11%) |
Aug 02, 2018 | 43.26 | 43.32 | 43.24 | 43.26 | 3,118,940 | -0.05(-0.11%) |
Aug 01, 2018 | 43.38 | 43.42 | 43.22 | 43.31 | 6,510,394 | -0.13(-0.29%) |
Jul 31, 2018 | 43.24 | 43.48 | 43.24 | 43.44 | 6,402,556 | +0.17(+0.39%) |
Jul 30, 2018 | 43.21 | 43.35 | 43.18 | 43.27 | 5,819,799 | +0.07(+0.16%) |
Jul 27, 2018 | 43.19 | 43.23 | 43.15 | 43.20 | 4,121,464 | +0.07(+0.16%) |
Jul 26, 2018 | 43.42 | 43.14 | 43.14 | 7,687,244 | -0.15(-0.34%) | |
Jul 25, 2018 | 43.22 | 43.31 | 43.18 | 43.28 | 8,072,220 | +0.07(+0.16%) |
Jul 24, 2018 | 43.20 | 43.23 | 43.16 | 43.21 | 6,500,709 | +0.02(+0.05%) |
Jul 23, 2018 | 43.20 | 43.22 | 43.14 | 43.19 | 6,629,655 | -0.02(-0.05%) |
Jul 20, 2018 | 43.22 | 43.23 | 43.18 | 43.21 | 8,950,469 | -0.01(-0.02%) |
Jul 19, 2018 | 43.26 | 43.29 | 43.18 | 43.22 | 8,566,249 | -0.03(-0.07%) |
Jul 18, 2018 | 43.32 | 43.35 | 43.23 | 43.25 | 10,929,241 | -0.07(-0.16%) |
Jul 17, 2018 | 43.28 | 43.35 | 43.26 | 43.32 | 8,089,493 | +0.04(+0.09%) |
Jul 16, 2018 | 43.29 | 43.32 | 43.23 | 43.28 | 9,005,937 | -0.01(-0.02%) |
Jul 13, 2018 | 43.42 | 43.29 | 21,683,128 | -0.09(-0.20%) | ||
Jul 12, 2018 | 43.14 | 43.43 | 43.07 | 43.38 | 77,953,048 | +6.82(+18.65%) |
Jul 11, 2018 | 36.24 | 36.60 | 36.21 | 36.56 | 2,878,282 | +0.06(+0.16%) |
Jul 10, 2018 | 36.51 | 36.55 | 36.30 | 36.50 | 2,045,916 | +0.13(+0.35%) |
Jul 09, 2018 | 36.15 | 36.38 | 36.11 | 36.38 | 1,462,408 | +0.28(+0.79%) |
Jul 06, 2018 | 35.86 | 36.26 | 35.74 | 36.09 | 1,461,959 | +0.26(+0.71%) |
Jul 05, 2018 | 35.46 | 35.84 | 35.35 | 35.84 | 1,882,999 | +0.55(+1.56%) |
Jul 03, 2018 | 35.28 | 35.28 | 35.28 | 0 | -0.24(-0.66%) | |
Jul 02, 2018 | 34.93 | 35.54 | 34.86 | 35.52 | 2,120,139 | +0.49(+1.40%) |
Jun 29, 2018 | 34.85 | 35.20 | 34.85 | 35.03 | 2,714,697 | +0.13(+0.37%) |
Jun 28, 2018 | 34.66 | 34.93 | 34.40 | 34.90 | 2,243,292 | +0.21(+0.59%) |
Jun 27, 2018 | 35.59 | 35.65 | 34.70 | 34.70 | 2,272,965 | -0.84(-2.38%) |
Jun 26, 2018 | 35.37 | 35.66 | 35.32 | 35.54 | 3,039,322 | +0.31(+0.89%) |
Jun 25, 2018 | 35.41 | 35.53 | 34.87 | 35.23 | 3,270,596 | -0.29(-0.83%) |
Jun 22, 2018 | 35.60 | 35.62 | 35.30 | 35.52 | 2,181,718 | +0.02(+0.06%) |
Jun 21, 2018 | 35.74 | 35.90 | 35.33 | 35.50 | 2,425,175 | -0.26(-0.71%) |
Jun 20, 2018 | 36.29 | 36.32 | 35.72 | 35.76 | 2,925,997 | -0.53(-1.46%) |
Jun 19, 2018 | 36.13 | 36.35 | 36.04 | 36.29 | 2,609,053 | -0.17(-0.46%) |
Jun 18, 2018 | 36.35 | 36.59 | 36.16 | 36.45 | 1,674,194 | -0.17(-0.46%) |
Jun 15, 2018 | 36.70 | 36.41 | 36.62 | 4,342,697 | +0.21(+0.57%) | |
Jun 14, 2018 | 36.56 | 36.65 | 35.86 | 36.41 | 2,509,641 | +0.00(+0.00%) |
Jun 13, 2018 | 36.24 | 36.61 | 36.18 | 36.41 | 2,800,422 | +0.20(+0.54%) |
Jun 12, 2018 | 35.87 | 36.25 | 35.76 | 36.22 | 2,942,771 | +0.45(+1.26%) |
Jun 11, 2018 | 35.65 | 35.94 | 35.56 | 35.77 | 2,662,446 | +0.12(+0.33%) |
Jun 08, 2018 | 35.57 | 35.75 | 35.41 | 35.65 | 2,433,021 | -0.05(-0.14%) |
Jun 07, 2018 | 35.84 | 35.89 | 35.52 | 35.70 | 1,766,639 | -0.13(-0.36%) |
Jun 06, 2018 | 35.84 | 35.83 | 1,470,945 | +0.32(+0.91%) | ||
Jun 05, 2018 | 35.51 | 35.70 | 35.35 | 35.50 | 2,751,368 | +0.03(+0.08%) |
Jun 04, 2018 | 35.59 | 35.66 | 35.38 | 35.47 | 2,372,957 | +0.09(+0.25%) |
Jun 01, 2018 | 35.27 | 35.52 | 35.14 | 35.38 | 2,215,060 | +0.27(+0.76%) |
May 31, 2018 | 34.92 | 35.16 | 34.65 | 35.12 | 3,901,674 | +0.18(+0.51%) |
May 30, 2018 | 34.74 | 35.11 | 34.67 | 34.94 | 2,715,665 | +0.28(+0.79%) |
May 29, 2018 | 34.77 | 34.88 | 34.43 | 34.67 | 2,261,156 | -0.28(-0.79%) |
May 25, 2018 | 34.94 | 34.94 | 34.94 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 34.47 | 35.27 | 34.47 | 34.95 | 2,467,861 | +0.13(+0.37%) |
May 23, 2018 | 34.40 | 34.81 | 34.40 | 34.82 | 2,667,868 | +0.16(+0.45%) |
May 22, 2018 | 34.98 | 35.03 | 34.58 | 34.67 | 1,456,766 | -0.22(-0.62%) |
May 21, 2018 | 34.90 | 35.09 | 34.74 | 34.88 | 1,983,796 | +0.32(+0.94%) |
May 18, 2018 | 34.53 | 34.73 | 34.39 | 34.56 | 1,856,746 | +0.10(+0.28%) |
May 17, 2018 | 34.39 | 34.73 | 34.21 | 34.46 | 2,480,984 | -0.06(-0.17%) |
May 16, 2018 | 34.32 | 34.66 | 33.01 | 34.52 | 2,060,023 | +0.10(+0.30%) |
May 15, 2018 | 34.06 | 34.46 | 33.87 | 34.42 | 2,796,073 | +0.19(+0.54%) |
May 14, 2018 | 34.50 | 34.61 | 34.07 | 34.23 | 3,707,558 | -0.22(-0.65%) |
May 11, 2018 | 34.18 | 34.58 | 33.93 | 34.45 | 2,979,128 | +0.21(+0.63%) |
May 10, 2018 | 33.69 | 34.39 | 33.69 | 34.24 | 3,289,145 | +0.68(+2.03%) |
May 09, 2018 | 34.89 | 34.89 | 32.94 | 33.56 | 4,148,683 | -0.16(-0.46%) |
May 08, 2018 | 33.75 | 33.79 | 33.44 | 33.71 | 3,063,046 | +0.00(+0.00%) |
May 07, 2018 | 33.88 | 34.05 | 33.62 | 33.71 | 2,522,435 | -0.15(-0.43%) |
May 04, 2018 | 33.01 | 33.94 | 33.01 | 33.86 | 1,669,021 | +0.63(+1.91%) |
May 03, 2018 | 33.04 | 33.41 | 32.69 | 33.23 | 2,224,840 | +0.10(+0.29%) |
May 02, 2018 | 33.94 | 33.94 | 33.11 | 33.13 | 2,678,021 | -0.99(-2.89%) |
May 01, 2018 | 33.83 | 34.13 | 33.69 | 34.11 | 1,407,242 | +0.17(+0.49%) |
Apr 30, 2018 | 34.07 | 34.17 | 33.80 | 33.95 | 1,663,301 | -0.08(-0.23%) |
Apr 27, 2018 | 33.92 | 34.23 | 33.78 | 34.02 | 1,125,907 | +0.10(+0.29%) |
Apr 26, 2018 | 33.87 | 34.07 | 33.43 | 33.93 | 1,849,130 | +0.27(+0.81%) |
Apr 25, 2018 | 33.74 | 33.88 | 33.32 | 33.65 | 1,811,652 | -0.20(-0.58%) |
Apr 24, 2018 | 34.11 | 34.34 | 33.71 | 33.85 | 2,627,433 | -0.05(-0.14%) |
Apr 23, 2018 | 33.74 | 34.01 | 33.70 | 33.90 | 1,986,231 | +0.17(+0.49%) |
Apr 20, 2018 | 34.03 | 34.05 | 33.50 | 33.73 | 1,618,464 | -0.25(-0.75%) |
Apr 19, 2018 | 34.02 | 34.17 | 33.42 | 33.99 | 1,390,911 | -0.19(-0.54%) |
Apr 18, 2018 | 34.32 | 34.34 | 34.05 | 34.17 | 1,952,814 | -0.03(-0.09%) |
Apr 17, 2018 | 34.37 | 34.37 | 34.06 | 34.20 | 2,430,350 | +0.06(+0.17%) |
Apr 16, 2018 | 33.96 | 34.31 | 33.85 | 34.14 | 2,135,224 | +0.48(+1.42%) |
Apr 13, 2018 | 33.85 | 33.85 | 33.29 | 33.66 | 1,562,896 | -0.03(-0.09%) |
Apr 12, 2018 | 33.86 | 34.05 | 32.51 | 33.69 | 2,778,836 | +0.05(+0.15%) |
Apr 11, 2018 | 33.38 | 33.94 | 33.21 | 33.64 | 2,669,490 | -0.04(-0.12%) |
Apr 10, 2018 | 32.96 | 33.77 | 32.95 | 33.68 | 5,067,966 | +1.21(+3.72%) |
Apr 09, 2018 | 32.58 | 33.00 | 32.45 | 32.47 | 1,588,574 | +0.11(+0.33%) |
Apr 06, 2018 | 32.37 | 2,247,880 | -0.71(-2.15%) | |||
Apr 05, 2018 | 33.23 | 33.27 | 32.83 | 33.08 | 1,812,667 | +0.07(+0.21%) |
Apr 04, 2018 | 31.93 | 33.13 | 31.80 | 33.01 | 3,456,522 | +0.71(+2.20%) |
Apr 03, 2018 | 32.09 | 32.43 | 31.81 | 32.30 | 3,103,134 | +0.40(+1.25%) |
Apr 02, 2018 | 32.89 | 33.02 | 31.65 | 31.90 | 3,367,047 | -1.17(-3.54%) |
Mar 29, 2018 | 33.07 | 33.07 | 33.07 | 0 | +0.41(+1.25%) | |
Mar 28, 2018 | 32.70 | 32.92 | 32.46 | 32.66 | 2,777,166 | +0.05(+0.15%) |
Mar 27, 2018 | 33.70 | 33.73 | 32.43 | 32.61 | 2,304,697 | -0.70(-2.11%) |
Mar 26, 2018 | 32.88 | 33.36 | 32.75 | 33.31 | 2,698,299 | +0.89(+2.74%) |
Mar 23, 2018 | 33.48 | 33.60 | 32.42 | 32.43 | 2,664,915 | -1.04(-3.12%) |
Mar 22, 2018 | 32.30 | 34.22 | 32.30 | 33.47 | 2,636,401 | -0.98(-2.83%) |
Mar 21, 2018 | 34.55 | 34.81 | 34.34 | 34.44 | 2,383,153 | -0.09(-0.25%) |
Mar 20, 2018 | 34.54 | 34.93 | 34.39 | 34.53 | 2,614,956 | +0.02(+0.06%) |
Mar 19, 2018 | 34.77 | 34.91 | 34.23 | 34.51 | 2,068,987 | -0.40(-1.15%) |
Mar 16, 2018 | 34.85 | 35.22 | 34.74 | 34.91 | 4,667,200 | +0.10(+0.28%) |
Mar 15, 2018 | 34.99 | 35.04 | 34.71 | 34.82 | 2,219,335 | -0.15(-0.42%) |
Mar 14, 2018 | 35.61 | 35.67 | 34.87 | 34.96 | 2,472,327 | -0.42(-1.19%) |
Mar 13, 2018 | 36.04 | 36.12 | 35.26 | 35.38 | 2,952,951 | -0.53(-1.47%) |
Mar 12, 2018 | 36.25 | 36.34 | 35.58 | 35.91 | 2,965,231 | -0.30(-0.84%) |
Mar 09, 2018 | 35.58 | 36.22 | 35.42 | 36.21 | 3,550,207 | +0.94(+2.65%) |
Mar 08, 2018 | 35.17 | 35.33 | 34.89 | 35.27 | 2,510,969 | +0.20(+0.56%) |
Mar 07, 2018 | 35.17 | 35.08 | 1,947,666 | +0.23(+0.67%) | ||
Mar 06, 2018 | 34.77 | 34.86 | 34.48 | 34.84 | 1,659,731 | +0.18(+0.51%) |
Mar 05, 2018 | 34.25 | 34.80 | 34.19 | 34.67 | 2,340,330 | +0.21(+0.62%) |
Mar 02, 2018 | 34.34 | 34.52 | 34.13 | 34.45 | 2,723,886 | +0.12(+0.34%) |
Mar 01, 2018 | 34.35 | 34.69 | 34.04 | 34.34 | 4,404,435 | +0.10(+0.29%) |
Feb 28, 2018 | 34.55 | 34.83 | 34.24 | 34.24 | 3,518,993 | -0.15(-0.43%) |
Feb 27, 2018 | 34.59 | 34.94 | 34.39 | 34.39 | 2,939,361 | -0.11(-0.31%) |
Feb 26, 2018 | 34.63 | 34.80 | 34.38 | 34.49 | 3,117,564 | -0.07(-0.20%) |
Feb 23, 2018 | 34.20 | 34.60 | 34.10 | 34.56 | 3,492,414 | +0.57(+1.66%) |
Feb 22, 2018 | 33.92 | 34.00 | 3,132,967 | +0.16(+0.46%) | ||
Feb 21, 2018 | 34.04 | 34.36 | 33.83 | 33.84 | 3,460,796 | -0.11(-0.33%) |
Feb 20, 2018 | 34.03 | 34.28 | 33.83 | 33.95 | 2,284,429 | -0.27(-0.79%) |
Feb 16, 2018 | 34.22 | 34.22 | 34.22 | 0 | +0.10(+0.28%) | |
Feb 15, 2018 | 33.83 | 34.24 | 33.55 | 34.13 | 2,199,857 | +0.47(+1.41%) |
Feb 14, 2018 | 32.88 | 33.69 | 32.69 | 33.65 | 3,111,336 | +0.55(+1.67%) |
Feb 13, 2018 | 33.12 | 33.10 | 2,418,540 | +0.16(+0.47%) | ||
Feb 12, 2018 | 32.57 | 33.05 | 32.57 | 32.94 | 2,959,032 | +0.55(+1.70%) |
Feb 09, 2018 | 31.97 | 32.67 | 31.44 | 32.39 | 4,560,209 | +0.77(+2.42%) |
Feb 08, 2018 | 32.93 | 31.61 | 31.63 | 4,535,508 | -1.30(-3.94%) | |
Feb 07, 2018 | 32.49 | 33.31 | 32.39 | 32.93 | 4,259,386 | +0.29(+0.89%) |
Feb 06, 2018 | 32.03 | 32.76 | 31.61 | 32.63 | 4,251,977 | -0.37(-1.12%) |
Feb 05, 2018 | 33.84 | 33.94 | 32.68 | 33.00 | 3,442,047 | -0.86(-2.54%) |
Feb 02, 2018 | 33.44 | 34.27 | 34.26 | 33.86 | 3,136,395 | -0.40(-1.16%) |
Feb 01, 2018 | 34.61 | 34.76 | 34.12 | 34.26 | 3,602,288 | -0.46(-1.31%) |
Jan 31, 2018 | 34.62 | 35.40 | 34.07 | 34.72 | 4,675,554 | +0.29(+0.84%) |
Jan 30, 2018 | 34.37 | 34.78 | 34.11 | 34.43 | 3,594,938 | -0.09(-0.25%) |
Jan 29, 2018 | 34.66 | 34.79 | 34.44 | 34.51 | 2,174,192 | -0.25(-0.72%) |
Jan 26, 2018 | 34.19 | 34.78 | 34.03 | 34.77 | 2,343,386 | +0.75(+2.19%) |
Jan 25, 2018 | 33.95 | 34.34 | 33.83 | 34.02 | 3,365,879 | +0.22(+0.66%) |
Jan 24, 2018 | 33.85 | 34.15 | 33.63 | 33.80 | 2,340,581 | +0.15(+0.43%) |
Jan 23, 2018 | 33.54 | 33.99 | 33.46 | 33.65 | 2,433,607 | +0.03(+0.09%) |
Jan 22, 2018 | 33.00 | 33.63 | 32.91 | 33.62 | 2,075,660 | +0.63(+1.91%) |
Jan 19, 2018 | 33.11 | 33.34 | 32.84 | 32.99 | 3,065,864 | -0.12(-0.35%) |
Jan 18, 2018 | 33.35 | 33.52 | 32.85 | 33.11 | 2,371,608 | -0.27(-0.81%) |
Jan 17, 2018 | 33.20 | 33.43 | 33.07 | 33.38 | 1,331,038 | +0.44(+1.32%) |
Jan 16, 2018 | 33.18 | 33.46 | 32.93 | 32.94 | 2,180,337 | -0.07(-0.21%) |
Jan 12, 2018 | 33.01 | 33.01 | 33.01 | 0 | +0.26(+0.80%) | |
Jan 11, 2018 | 32.57 | 32.75 | 32.30 | 32.75 | 1,564,643 | +0.33(+1.02%) |
Jan 10, 2018 | 32.39 | 32.42 | 2,645,825 | -0.27(-0.83%) | ||
Jan 09, 2018 | 32.79 | 32.85 | 32.52 | 32.69 | 1,793,370 | -0.11(-0.32%) |
Jan 08, 2018 | 32.82 | 32.92 | 32.48 | 32.80 | 1,954,702 | -0.15(-0.47%) |
Jan 05, 2018 | 32.90 | 33.00 | 32.73 | 32.95 | 1,775,375 | +0.24(+0.74%) |
Jan 04, 2018 | 32.71 | 32.90 | 32.63 | 32.71 | 2,281,797 | +0.07(+0.21%) |
Jan 03, 2018 | 32.52 | 32.84 | 32.34 | 32.64 | 2,554,337 | +0.13(+0.39%) |
Jan 02, 2018 | 32.40 | 32.58 | 32.06 | 32.52 | 2,181,175 | +0.29(+0.90%) |
Dec 29, 2017 | 32.23 | 32.23 | 32.23 | 0 | -0.21(-0.66%) | |
Dec 28, 2017 | 32.53 | 32.53 | 32.32 | 32.44 | 914,905 | +0.00(+0.00%) |
Dec 27, 2017 | 32.66 | 32.67 | 32.36 | 32.44 | 1,125,092 | -0.15(-0.45%) |
Dec 26, 2017 | 32.38 | 32.66 | 32.38 | 32.59 | 848,091 | +0.13(+0.39%) |
Dec 22, 2017 | 32.40 | 32.59 | 32.35 | 32.46 | 1,977,520 | +0.01(+0.03%) |
Dec 21, 2017 | 32.60 | 32.66 | 32.37 | 32.45 | 1,195,639 | -0.04(-0.12%) |
Dec 20, 2017 | 32.71 | 32.83 | 32.43 | 32.49 | 1,729,545 | -0.10(-0.30%) |
Dec 19, 2017 | 32.73 | 32.91 | 32.58 | 32.59 | 1,700,310 | -0.09(-0.27%) |
Dec 18, 2017 | 32.87 | 33.00 | 32.59 | 32.67 | 1,840,288 | +0.03(+0.09%) |
Dec 15, 2017 | 32.24 | 32.75 | 31.97 | 32.64 | 3,380,072 | +0.50(+1.57%) |
Dec 14, 2017 | 32.37 | 32.49 | 32.08 | 32.14 | 1,506,223 | -0.16(-0.51%) |
Dec 13, 2017 | 32.50 | 32.59 | 32.23 | 32.31 | 1,595,354 | -0.13(-0.39%) |
Dec 12, 2017 | 32.23 | 32.61 | 32.20 | 32.43 | 1,503,545 | +0.15(+0.48%) |
Dec 11, 2017 | 32.37 | 32.52 | 32.16 | 32.28 | 1,874,507 | -0.15(-0.45%) |
Dec 08, 2017 | 32.28 | 32.46 | 32.18 | 32.42 | 1,367,229 | +0.30(+0.93%) |
Dec 07, 2017 | 32.20 | 32.24 | 31.93 | 32.12 | 1,830,429 | -0.13(-0.39%) |
Dec 06, 2017 | 32.23 | 32.41 | 32.13 | 32.25 | 1,755,448 | +0.08(+0.24%) |
Dec 05, 2017 | 32.32 | 32.50 | 32.17 | 32.17 | 1,918,405 | -0.06(-0.18%) |
Dec 04, 2017 | 32.36 | 32.59 | 32.24 | 32.23 | 2,969,003 | +0.09(+0.27%) |
Dec 01, 2017 | 31.88 | 32.19 | 31.61 | 32.14 | 1,666,132 | +0.12(+0.36%) |
Nov 30, 2017 | 31.68 | 32.16 | 31.58 | 32.02 | 2,633,801 | +0.47(+1.50%) |
Nov 29, 2017 | 31.46 | 31.87 | 31.46 | 31.55 | 2,397,708 | +0.14(+0.45%) |
Nov 28, 2017 | 31.39 | 31.53 | 31.13 | 31.41 | 1,745,005 | +0.06(+0.18%) |
Nov 27, 2017 | 31.41 | 31.71 | 31.30 | 31.35 | 1,484,542 | +0.00(+0.00%) |
Nov 24, 2017 | 31.17 | 31.43 | 31.16 | 31.35 | 700,483 | +0.17(+0.55%) |
Nov 22, 2017 | 31.30 | 31.44 | 31.16 | 31.18 | 1,196,135 | -0.12(-0.40%) |
Nov 21, 2017 | 31.49 | 31.51 | 31.06 | 31.30 | 2,223,363 | +0.05(+0.15%) |
Nov 20, 2017 | 31.20 | 31.35 | 31.01 | 31.26 | 1,450,786 | +0.02(+0.06%) |
Nov 17, 2017 | 31.29 | 31.34 | 31.00 | 31.24 | 2,078,594 | -0.07(-0.21%) |
Nov 16, 2017 | 30.84 | 31.32 | 30.84 | 31.30 | 2,230,388 | +0.44(+1.43%) |
Nov 15, 2017 | 31.00 | 31.12 | 30.72 | 30.86 | 2,197,374 | -0.18(-0.59%) |
Nov 14, 2017 | 30.95 | 31.21 | 30.90 | 31.04 | 2,232,881 | -0.01(-0.03%) |
Nov 13, 2017 | 31.03 | 31.14 | 30.98 | 31.05 | 1,496,577 | -0.12(-0.40%) |
Nov 10, 2017 | 30.89 | 31.18 | 30.81 | 31.18 | 1,745,780 | +0.18(+0.59%) |
Nov 09, 2017 | 31.09 | 31.20 | 30.75 | 31.00 | 1,927,890 | -0.35(-1.10%) |
Nov 08, 2017 | 31.06 | 31.40 | 30.99 | 31.34 | 1,489,973 | +0.31(+0.99%) |
Nov 07, 2017 | 31.20 | 31.32 | 30.99 | 31.04 | 1,800,034 | -0.14(-0.46%) |
Nov 06, 2017 | 31.30 | 31.45 | 31.17 | 31.18 | 1,246,395 | -0.19(-0.61%) |
Nov 03, 2017 | 31.14 | 31.48 | 30.98 | 31.37 | 2,446,810 | +0.23(+0.74%) |
Nov 02, 2017 | 31.54 | 31.64 | 31.14 | 31.14 | 2,141,245 | -0.50(-1.58%) |
Nov 01, 2017 | 31.28 | 31.70 | 31.09 | 31.64 | 2,455,521 | +0.53(+1.70%) |
Oct 31, 2017 | 31.14 | 31.22 | 30.97 | 31.11 | 2,715,963 | +0.06(+0.19%) |
Oct 30, 2017 | 31.46 | 31.60 | 31.05 | 31.05 | 2,653,524 | -0.53(-1.67%) |
Oct 27, 2017 | 31.36 | 31.81 | 31.27 | 31.58 | 4,186,545 | +0.23(+0.74%) |
Oct 26, 2017 | 31.71 | 31.98 | 30.22 | 31.35 | 5,393,015 | -1.44(-4.40%) |
Oct 25, 2017 | 32.84 | 32.99 | 32.53 | 32.79 | 1,866,776 | -0.15(-0.47%) |
Oct 24, 2017 | 32.93 | 33.00 | 32.51 | 32.95 | 2,327,188 | +0.00(+0.00%) |
Oct 23, 2017 | 32.84 | 33.06 | 32.72 | 32.95 | 1,712,180 | +0.18(+0.56%) |
Oct 20, 2017 | 32.61 | 32.81 | 32.51 | 32.76 | 1,312,974 | +0.16(+0.50%) |
Oct 19, 2017 | 32.36 | 32.66 | 32.28 | 32.60 | 1,283,431 | +0.19(+0.59%) |
Oct 18, 2017 | 32.26 | 32.51 | 32.10 | 32.41 | 2,025,633 | +0.13(+0.42%) |
Oct 17, 2017 | 32.37 | 32.42 | 32.23 | 32.27 | 1,659,705 | -0.12(-0.36%) |
Oct 16, 2017 | 32.54 | 32.55 | 32.10 | 32.39 | 1,954,098 | -0.16(-0.50%) |
Oct 13, 2017 | 32.72 | 32.83 | 32.51 | 32.55 | 1,182,446 | -0.04(-0.12%) |
Oct 12, 2017 | 32.36 | 32.66 | 32.32 | 32.59 | 1,348,561 | +0.28(+0.86%) |
Oct 11, 2017 | 32.21 | 32.35 | 32.07 | 32.31 | 1,269,597 | -0.01(-0.03%) |
Oct 10, 2017 | 32.26 | 32.43 | 32.15 | 32.32 | 1,548,055 | +0.07(+0.21%) |
Oct 09, 2017 | 32.53 | 32.57 | 32.14 | 32.26 | 1,628,010 | -0.28(-0.86%) |
Oct 06, 2017 | 32.56 | 32.64 | 32.34 | 32.53 | 974,349 | -0.08(-0.24%) |
Oct 05, 2017 | 32.46 | 32.65 | 32.33 | 32.61 | 1,086,138 | +0.27(+0.83%) |
Oct 04, 2017 | 32.25 | 32.38 | 32.02 | 32.34 | 892,455 | +0.09(+0.27%) |
Oct 03, 2017 | 32.34 | 32.36 | 32.11 | 32.26 | 1,382,701 | -0.10(-0.30%) |