Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.70 | 28.95 | 28.70 | 28.80 | 448,324 | +0.00(+0.00%) |
Sep 27, 2018 | 28.79 | 28.99 | 28.74 | 28.80 | 613,212 | -0.02(-0.07%) |
Sep 26, 2018 | 28.86 | 29.04 | 28.81 | 28.82 | 423,416 | +0.00(+0.00%) |
Sep 25, 2018 | 28.91 | 28.97 | 28.69 | 28.82 | 546,291 | -0.08(-0.26%) |
Sep 24, 2018 | 28.96 | 29.02 | 28.82 | 28.89 | 693,575 | -0.12(-0.42%) |
Sep 21, 2018 | 28.82 | 29.13 | 28.80 | 29.02 | 1,611,118 | +0.19(+0.65%) |
Sep 20, 2018 | 28.54 | 28.84 | 28.39 | 28.83 | 961,123 | +0.42(+1.49%) |
Sep 19, 2018 | 28.53 | 28.53 | 28.30 | 28.40 | 430,524 | -0.10(-0.36%) |
Sep 18, 2018 | 28.31 | 28.69 | 28.31 | 28.51 | 969,916 | +0.00(+0.00%) |
Sep 17, 2018 | 28.74 | 28.85 | 28.30 | 28.51 | 812,949 | -0.27(-0.95%) |
Sep 14, 2018 | 28.93 | 28.98 | 28.75 | 28.78 | 645,276 | -0.13(-0.46%) |
Sep 13, 2018 | 28.98 | 29.04 | 28.76 | 28.91 | 359,067 | +0.04(+0.13%) |
Sep 12, 2018 | 28.41 | 28.90 | 28.32 | 28.87 | 631,505 | +0.47(+1.66%) |
Sep 11, 2018 | 28.43 | 28.47 | 28.26 | 28.40 | 484,817 | +0.00(+0.00%) |
Sep 10, 2018 | 28.40 | 28.46 | 28.29 | 28.40 | 518,878 | +0.01(+0.03%) |
Sep 07, 2018 | 28.56 | 28.64 | 28.34 | 28.39 | 1,024,938 | -0.17(-0.61%) |
Sep 06, 2018 | 28.51 | 28.61 | 28.37 | 28.57 | 500,801 | +0.06(+0.20%) |
Sep 05, 2018 | 28.57 | 28.59 | 28.38 | 28.51 | 619,334 | -0.23(-0.78%) |
Sep 04, 2018 | 28.73 | 28.94 | 28.56 | 28.74 | 915,983 | -0.02(-0.07%) |
Aug 31, 2018 | 28.76 | 28.76 | 28.76 | 0 | +0.31(+1.09%) | |
Aug 30, 2018 | 28.57 | 28.70 | 28.34 | 28.45 | 523,970 | -0.23(-0.79%) |
Aug 29, 2018 | 28.41 | 28.69 | 28.41 | 28.67 | 646,370 | +0.25(+0.89%) |
Aug 28, 2018 | 28.72 | 28.75 | 28.38 | 28.42 | 560,979 | -0.25(-0.88%) |
Aug 27, 2018 | 28.68 | 28.84 | 28.63 | 28.67 | 343,972 | +0.04(+0.13%) |
Aug 24, 2018 | 28.51 | 28.69 | 28.47 | 28.63 | 364,723 | +0.23(+0.79%) |
Aug 23, 2018 | 28.77 | 28.83 | 28.40 | 28.41 | 489,909 | -0.38(-1.30%) |
Aug 22, 2018 | 28.69 | 28.89 | 28.67 | 28.78 | 359,093 | +0.09(+0.33%) |
Aug 21, 2018 | 28.80 | 28.96 | 28.66 | 28.69 | 378,324 | -0.14(-0.49%) |
Aug 20, 2018 | 28.67 | 28.93 | 28.61 | 28.83 | 474,304 | +0.19(+0.66%) |
Aug 17, 2018 | 28.36 | 28.71 | 28.24 | 28.64 | 445,276 | +0.29(+1.03%) |
Aug 16, 2018 | 28.60 | 28.62 | 28.33 | 28.35 | 659,819 | -0.07(-0.23%) |
Aug 15, 2018 | 27.92 | 28.46 | 27.86 | 28.42 | 1,057,507 | +0.38(+1.34%) |
Aug 14, 2018 | 27.69 | 28.22 | 27.52 | 28.04 | 1,476,800 | -0.33(-1.16%) |
Aug 13, 2018 | 28.42 | 28.68 | 28.32 | 28.37 | 724,384 | -0.12(-0.43%) |
Aug 10, 2018 | 28.46 | 28.50 | 28.15 | 28.49 | 1,019,905 | -0.08(-0.26%) |
Aug 09, 2018 | 28.27 | 28.64 | 28.15 | 28.57 | 1,208,863 | +0.27(+0.96%) |
Aug 08, 2018 | 28.62 | 29.09 | 28.16 | 28.30 | 1,594,480 | -1.01(-3.46%) |
Aug 07, 2018 | 29.39 | 29.44 | 29.11 | 29.31 | 1,115,265 | -0.05(-0.16%) |
Aug 06, 2018 | 28.98 | 29.38 | 28.92 | 29.36 | 748,735 | +0.38(+1.33%) |
Aug 03, 2018 | 28.89 | 29.05 | 28.62 | 28.97 | 556,302 | +0.07(+0.23%) |
Aug 02, 2018 | 28.72 | 28.94 | 28.58 | 28.91 | 835,419 | +0.05(+0.16%) |
Aug 01, 2018 | 28.63 | 28.91 | 28.53 | 28.86 | 687,708 | +0.35(+1.22%) |
Jul 31, 2018 | 28.31 | 28.56 | 28.19 | 28.51 | 1,515,683 | +0.18(+0.63%) |
Jul 30, 2018 | 28.61 | 28.67 | 28.27 | 28.33 | 569,854 | -0.35(-1.21%) |
Jul 27, 2018 | 28.95 | 28.99 | 28.59 | 28.68 | 274,261 | -0.21(-0.71%) |
Jul 26, 2018 | 28.85 | 28.96 | 28.71 | 28.89 | 530,640 | -0.07(-0.23%) |
Jul 25, 2018 | 28.74 | 28.97 | 28.67 | 28.95 | 414,591 | +0.23(+0.78%) |
Jul 24, 2018 | 28.91 | 28.98 | 28.59 | 28.73 | 1,028,948 | -0.11(-0.39%) |
Jul 23, 2018 | 28.63 | 28.91 | 28.52 | 28.84 | 1,045,398 | +0.19(+0.66%) |
Jul 20, 2018 | 28.59 | 28.77 | 28.49 | 28.65 | 624,172 | +0.08(+0.26%) |
Jul 19, 2018 | 28.29 | 28.64 | 28.24 | 28.58 | 1,150,694 | +0.22(+0.76%) |
Jul 18, 2018 | 28.22 | 28.38 | 28.08 | 28.36 | 539,646 | +0.11(+0.40%) |
Jul 17, 2018 | 28.01 | 28.30 | 27.86 | 28.25 | 612,537 | +0.18(+0.64%) |
Jul 16, 2018 | 28.13 | 28.32 | 28.04 | 28.07 | 956,504 | -0.02(-0.07%) |
Jul 13, 2018 | 28.00 | 28.10 | 27.88 | 28.09 | 612,052 | +0.06(+0.20%) |
Jul 12, 2018 | 28.15 | 28.29 | 28.01 | 28.03 | 829,323 | +0.01(+0.03%) |
Jul 11, 2018 | 27.80 | 28.07 | 27.76 | 28.02 | 1,357,887 | +0.13(+0.47%) |
Jul 10, 2018 | 27.96 | 28.16 | 27.71 | 27.89 | 1,280,931 | +0.00(+0.00%) |
Jul 09, 2018 | 27.84 | 27.89 | 27.63 | 27.89 | 531,784 | +0.18(+0.64%) |
Jul 06, 2018 | 27.48 | 27.82 | 27.37 | 27.71 | 642,696 | +0.26(+0.96%) |
Jul 05, 2018 | 27.35 | 27.48 | 27.26 | 27.45 | 870,026 | +0.22(+0.79%) |
Jul 03, 2018 | 27.24 | 27.24 | 27.24 | 0 | -0.13(-0.48%) | |
Jul 02, 2018 | 27.06 | 27.39 | 26.94 | 27.37 | 1,286,120 | +0.22(+0.80%) |
Jun 29, 2018 | 27.25 | 27.40 | 27.14 | 27.15 | 1,087,962 | -0.04(-0.14%) |
Jun 28, 2018 | 27.05 | 27.37 | 26.92 | 27.19 | 921,720 | +0.05(+0.17%) |
Jun 27, 2018 | 27.85 | 27.85 | 27.13 | 27.14 | 866,842 | -0.61(-2.20%) |
Jun 26, 2018 | 28.05 | 28.17 | 27.72 | 27.75 | 1,211,171 | -0.23(-0.80%) |
Jun 25, 2018 | 28.36 | 28.36 | 27.86 | 27.98 | 825,667 | -0.45(-1.58%) |
Jun 22, 2018 | 28.43 | 28.59 | 28.23 | 28.43 | 2,542,796 | +0.07(+0.23%) |
Jun 21, 2018 | 28.54 | 28.54 | 28.16 | 28.36 | 1,131,765 | -0.15(-0.53%) |
Jun 20, 2018 | 28.93 | 29.08 | 28.45 | 28.51 | 674,304 | -0.17(-0.59%) |
Jun 19, 2018 | 28.77 | 28.78 | 28.41 | 28.68 | 809,974 | -0.26(-0.91%) |
Jun 18, 2018 | 29.08 | 29.10 | 28.80 | 28.94 | 613,924 | -0.09(-0.32%) |
Jun 15, 2018 | 29.05 | 28.99 | 29.04 | 785,858 | +0.05(+0.16%) | |
Jun 14, 2018 | 28.94 | 29.07 | 28.86 | 28.99 | 719,803 | +0.13(+0.45%) |
Jun 13, 2018 | 28.93 | 29.10 | 28.76 | 28.86 | 1,148,359 | +0.04(+0.13%) |
Jun 12, 2018 | 28.73 | 28.93 | 28.58 | 28.82 | 831,645 | +0.16(+0.56%) |
Jun 11, 2018 | 28.76 | 28.90 | 28.59 | 28.66 | 482,056 | -0.11(-0.39%) |
Jun 08, 2018 | 28.71 | 29.49 | 28.62 | 28.77 | 802,454 | +0.01(+0.03%) |
Jun 07, 2018 | 29.11 | 29.11 | 28.71 | 28.77 | 494,987 | -0.31(-1.08%) |
Jun 06, 2018 | 29.15 | 29.08 | 1,022,592 | +0.33(+1.14%) | ||
Jun 05, 2018 | 28.59 | 28.76 | 28.49 | 28.75 | 649,200 | +0.22(+0.75%) |
Jun 04, 2018 | 28.52 | 28.72 | 28.38 | 28.54 | 839,734 | +0.11(+0.40%) |
Jun 01, 2018 | 28.26 | 28.47 | 28.26 | 28.42 | 883,444 | +0.31(+1.10%) |
May 31, 2018 | 28.47 | 28.58 | 28.09 | 28.12 | 1,042,228 | -0.37(-1.28%) |
May 30, 2018 | 28.34 | 28.60 | 28.27 | 28.48 | 421,006 | +0.25(+0.90%) |
May 29, 2018 | 28.10 | 28.34 | 27.95 | 28.23 | 747,601 | +0.00(+0.00%) |
May 25, 2018 | 28.23 | 28.23 | 28.23 | 0 | -0.27(-0.95%) | |
May 24, 2018 | 28.57 | 28.71 | 28.39 | 28.50 | 477,175 | -0.07(-0.23%) |
May 23, 2018 | 28.61 | 28.64 | 28.30 | 28.57 | 589,580 | -0.07(-0.23%) |
May 22, 2018 | 28.63 | 28.77 | 28.47 | 28.63 | 687,726 | -0.02(-0.07%) |
May 21, 2018 | 28.66 | 28.84 | 28.55 | 28.65 | 494,823 | +0.04(+0.13%) |
May 18, 2018 | 28.42 | 28.75 | 28.27 | 28.61 | 914,489 | +0.19(+0.66%) |
May 17, 2018 | 28.65 | 28.65 | 28.27 | 28.42 | 1,045,920 | -0.22(-0.75%) |
May 16, 2018 | 28.72 | 28.80 | 28.54 | 28.64 | 701,607 | -0.03(-0.10%) |
May 15, 2018 | 28.61 | 28.71 | 28.49 | 28.67 | 553,565 | -0.07(-0.26%) |
May 14, 2018 | 29.15 | 29.22 | 28.72 | 28.74 | 925,979 | -0.44(-1.51%) |
May 11, 2018 | 29.03 | 29.23 | 28.90 | 29.18 | 954,401 | +0.16(+0.55%) |
May 10, 2018 | 28.56 | 29.07 | 28.50 | 29.02 | 1,503,034 | +0.47(+1.64%) |
May 09, 2018 | 28.39 | 28.66 | 28.32 | 28.56 | 1,399,184 | +0.20(+0.69%) |
May 08, 2018 | 28.37 | 28.69 | 28.01 | 28.36 | 1,835,247 | +0.41(+1.47%) |
May 07, 2018 | 27.74 | 27.98 | 27.47 | 27.95 | 1,330,812 | +0.20(+0.71%) |
May 04, 2018 | 29.36 | 29.51 | 27.33 | 27.75 | 3,347,496 | -2.30(-7.66%) |
May 03, 2018 | 29.50 | 30.10 | 29.45 | 30.05 | 795,913 | +0.40(+1.36%) |
May 02, 2018 | 29.80 | 29.91 | 29.57 | 29.65 | 877,062 | -0.13(-0.44%) |
May 01, 2018 | 29.77 | 29.91 | 29.65 | 29.78 | 752,053 | -0.07(-0.25%) |
Apr 30, 2018 | 29.93 | 30.08 | 29.81 | 29.86 | 653,683 | +0.12(+0.41%) |
Apr 27, 2018 | 29.94 | 30.06 | 29.59 | 29.74 | 419,225 | -0.13(-0.44%) |
Apr 26, 2018 | 29.48 | 29.95 | 29.45 | 29.87 | 345,401 | +0.47(+1.59%) |
Apr 25, 2018 | 29.65 | 29.65 | 29.32 | 29.40 | 421,756 | -0.24(-0.82%) |
Apr 24, 2018 | 30.15 | 30.15 | 29.57 | 29.64 | 365,772 | -0.38(-1.28%) |
Apr 23, 2018 | 30.18 | 30.23 | 29.91 | 30.03 | 271,258 | -0.03(-0.09%) |
Apr 20, 2018 | 30.24 | 30.36 | 30.03 | 30.05 | 244,317 | -0.25(-0.83%) |
Apr 19, 2018 | 30.41 | 30.56 | 30.21 | 30.31 | 298,846 | -0.23(-0.77%) |
Apr 18, 2018 | 30.43 | 30.62 | 30.28 | 30.54 | 575,492 | +0.30(+0.99%) |
Apr 17, 2018 | 30.34 | 30.38 | 30.05 | 30.24 | 548,363 | +0.13(+0.44%) |
Apr 16, 2018 | 29.96 | 30.18 | 29.75 | 30.11 | 344,470 | +0.33(+1.10%) |
Apr 13, 2018 | 30.04 | 30.13 | 29.67 | 29.78 | 435,212 | -0.08(-0.28%) |
Apr 12, 2018 | 29.80 | 30.01 | 29.74 | 29.87 | 483,267 | +0.22(+0.76%) |
Apr 11, 2018 | 29.60 | 29.99 | 29.52 | 29.64 | 548,478 | -0.07(-0.22%) |
Apr 10, 2018 | 29.57 | 29.88 | 29.56 | 29.71 | 1,016,800 | +0.34(+1.15%) |
Apr 09, 2018 | 29.49 | 29.80 | 29.34 | 29.37 | 815,266 | +0.03(+0.10%) |
Apr 06, 2018 | 29.89 | 30.03 | 29.18 | 29.34 | 597,823 | -0.81(-2.70%) |
Apr 05, 2018 | 29.94 | 30.39 | 29.77 | 30.16 | 910,431 | +0.45(+1.51%) |
Apr 04, 2018 | 29.38 | 29.75 | 29.29 | 29.71 | 366,985 | -0.08(-0.28%) |
Apr 03, 2018 | 29.54 | 29.88 | 29.45 | 29.79 | 647,565 | +0.30(+1.02%) |
Apr 02, 2018 | 29.96 | 30.08 | 29.30 | 29.49 | 764,240 | -0.46(-1.53%) |
Mar 29, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.37(+1.27%) | |
Mar 28, 2018 | 29.47 | 29.85 | 29.45 | 29.58 | 664,354 | +0.13(+0.45%) |
Mar 27, 2018 | 29.93 | 30.01 | 29.37 | 29.45 | 470,862 | -0.35(-1.16%) |
Mar 26, 2018 | 29.33 | 29.81 | 29.25 | 29.79 | 517,140 | +0.76(+2.61%) |
Mar 23, 2018 | 29.51 | 29.71 | 29.02 | 29.03 | 848,718 | -0.47(-1.59%) |
Mar 22, 2018 | 29.92 | 30.16 | 29.49 | 29.50 | 776,258 | -0.67(-2.23%) |
Mar 21, 2018 | 30.39 | 30.51 | 30.11 | 30.18 | 736,698 | -0.24(-0.80%) |
Mar 20, 2018 | 30.43 | 30.61 | 30.18 | 30.42 | 663,059 | -0.02(-0.06%) |
Mar 19, 2018 | 30.41 | 30.55 | 30.11 | 30.44 | 567,691 | -0.08(-0.28%) |
Mar 16, 2018 | 30.05 | 30.74 | 29.98 | 30.52 | 1,110,926 | +0.58(+1.94%) |
Mar 15, 2018 | 29.90 | 30.06 | 29.82 | 29.94 | 1,022,891 | +0.09(+0.31%) |
Mar 14, 2018 | 30.34 | 30.42 | 29.82 | 29.85 | 1,497,290 | -0.37(-1.21%) |
Mar 13, 2018 | 30.31 | 30.40 | 30.08 | 30.21 | 751,785 | -0.02(-0.06%) |
Mar 12, 2018 | 30.18 | 30.46 | 30.10 | 30.23 | 562,645 | +0.01(+0.03%) |
Mar 09, 2018 | 29.89 | 30.28 | 29.89 | 30.22 | 965,264 | +0.51(+1.70%) |
Mar 08, 2018 | 29.49 | 29.72 | 29.30 | 29.72 | 887,276 | +0.33(+1.13%) |
Mar 07, 2018 | 29.32 | 29.38 | 1,366,825 | -0.18(-0.60%) | ||
Mar 06, 2018 | 29.47 | 29.62 | 29.31 | 29.56 | 1,024,776 | +0.10(+0.35%) |
Mar 05, 2018 | 29.44 | 29.71 | 29.20 | 29.46 | 1,276,135 | -0.13(-0.44%) |
Mar 02, 2018 | 28.93 | 29.63 | 28.89 | 29.59 | 632,265 | +0.36(+1.21%) |
Mar 01, 2018 | 29.28 | 29.51 | 28.95 | 29.23 | 889,003 | -0.07(-0.22%) |
Feb 28, 2018 | 29.33 | 29.68 | 29.30 | 29.30 | 684,566 | +0.05(+0.16%) |
Feb 27, 2018 | 29.52 | 29.62 | 29.25 | 29.25 | 602,924 | -0.29(-0.98%) |
Feb 26, 2018 | 29.80 | 30.04 | 29.46 | 29.54 | 748,040 | -0.34(-1.13%) |
Feb 23, 2018 | 29.56 | 29.89 | 29.50 | 29.88 | 628,957 | +0.41(+1.39%) |
Feb 22, 2018 | 29.47 | 735,004 | +0.08(+0.29%) | |||
Feb 21, 2018 | 29.28 | 29.83 | 29.20 | 29.38 | 781,739 | +0.19(+0.64%) |
Feb 20, 2018 | 29.34 | 29.57 | 29.19 | 29.20 | 814,204 | -0.31(-1.04%) |
Feb 16, 2018 | 29.51 | 29.51 | 29.51 | 0 | +0.13(+0.45%) | |
Feb 15, 2018 | 28.77 | 29.38 | 28.73 | 29.37 | 1,193,134 | +0.58(+2.01%) |
Feb 14, 2018 | 28.29 | 28.81 | 28.21 | 28.80 | 1,087,289 | +0.48(+1.68%) |
Feb 13, 2018 | 28.17 | 28.32 | 1,623,980 | -1.85(-6.13%) | ||
Feb 12, 2018 | 29.94 | 30.35 | 29.74 | 30.17 | 1,072,719 | +0.33(+1.10%) |
Feb 09, 2018 | 29.60 | 29.90 | 29.16 | 29.84 | 1,469,489 | +0.47(+1.59%) |
Feb 08, 2018 | 30.23 | 30.32 | 29.37 | 29.37 | 732,173 | -0.76(-2.51%) |
Feb 07, 2018 | 29.95 | 30.38 | 29.93 | 30.13 | 597,222 | +0.10(+0.34%) |
Feb 06, 2018 | 29.69 | 30.18 | 29.27 | 30.03 | 1,002,061 | -0.42(-1.38%) |
Feb 05, 2018 | 30.90 | 31.04 | 30.22 | 30.45 | 466,566 | -0.67(-2.16%) |
Feb 02, 2018 | 31.68 | 31.79 | 31.09 | 31.12 | 721,170 | -0.80(-2.52%) |
Feb 01, 2018 | 31.61 | 32.03 | 31.52 | 31.92 | 1,136,590 | +0.22(+0.71%) |
Jan 31, 2018 | 31.97 | 32.02 | 31.51 | 31.70 | 1,014,663 | -0.08(-0.26%) |
Jan 30, 2018 | 31.87 | 31.95 | 31.69 | 31.78 | 718,350 | -0.28(-0.87%) |
Jan 29, 2018 | 32.31 | 32.31 | 32.06 | 32.06 | 568,802 | -0.40(-1.24%) |
Jan 26, 2018 | 32.25 | 32.49 | 32.06 | 32.47 | 586,019 | +0.38(+1.19%) |
Jan 25, 2018 | 31.94 | 32.16 | 31.89 | 32.08 | 723,934 | +0.17(+0.53%) |
Jan 24, 2018 | 32.24 | 32.36 | 31.91 | 31.92 | 478,265 | -0.20(-0.61%) |
Jan 23, 2018 | 32.27 | 32.36 | 31.98 | 32.11 | 572,330 | -0.10(-0.32%) |
Jan 22, 2018 | 32.17 | 32.27 | 32.03 | 32.21 | 686,760 | +0.08(+0.26%) |
Jan 19, 2018 | 31.85 | 32.25 | 31.74 | 32.13 | 1,159,848 | +0.43(+1.36%) |
Jan 18, 2018 | 31.24 | 31.77 | 31.16 | 31.70 | 1,072,236 | +0.58(+1.86%) |
Jan 17, 2018 | 31.08 | 31.23 | 31.03 | 31.12 | 809,605 | +0.19(+0.60%) |
Jan 16, 2018 | 31.09 | 31.15 | 30.91 | 30.93 | 835,221 | +0.00(+0.00%) |
Jan 12, 2018 | 30.93 | 30.93 | 30.93 | 0 | -0.17(-0.54%) | |
Jan 11, 2018 | 31.34 | 31.34 | 30.94 | 31.10 | 1,173,997 | -0.06(-0.18%) |
Jan 10, 2018 | 31.03 | 31.16 | 607,740 | -0.19(-0.60%) | ||
Jan 09, 2018 | 31.49 | 31.52 | 31.29 | 31.35 | 780,699 | -0.02(-0.06%) |
Jan 08, 2018 | 31.11 | 31.38 | 30.90 | 31.36 | 749,108 | +0.34(+1.08%) |
Jan 05, 2018 | 30.87 | 31.08 | 30.79 | 31.03 | 702,219 | +0.28(+0.91%) |
Jan 04, 2018 | 30.65 | 30.93 | 30.56 | 30.75 | 940,050 | +0.41(+1.35%) |
Jan 03, 2018 | 30.31 | 30.44 | 30.01 | 30.34 | 1,275,079 | +0.08(+0.28%) |
Jan 02, 2018 | 29.83 | 30.30 | 29.73 | 30.25 | 1,841,184 | +0.61(+2.05%) |
Dec 29, 2017 | 29.65 | 29.65 | 29.65 | 0 | -0.39(-1.31%) | |
Dec 28, 2017 | 30.12 | 30.21 | 29.89 | 30.04 | 694,190 | -0.10(-0.34%) |
Dec 27, 2017 | 30.21 | 30.25 | 30.04 | 30.14 | 338,481 | +0.00(+0.00%) |
Dec 26, 2017 | 30.08 | 30.21 | 29.97 | 30.14 | 473,578 | -0.03(-0.09%) |
Dec 22, 2017 | 30.43 | 30.45 | 30.13 | 30.17 | 479,456 | -0.17(-0.55%) |
Dec 21, 2017 | 30.40 | 30.56 | 30.33 | 30.34 | 456,776 | -0.06(-0.18%) |
Dec 20, 2017 | 30.59 | 30.59 | 30.36 | 30.39 | 838,575 | -0.11(-0.37%) |
Dec 19, 2017 | 30.42 | 30.64 | 30.40 | 30.51 | 1,028,173 | +0.02(+0.06%) |
Dec 18, 2017 | 30.26 | 30.49 | 30.26 | 30.49 | 935,876 | +0.39(+1.30%) |
Dec 15, 2017 | 30.06 | 30.22 | 29.95 | 30.09 | 1,978,652 | +0.16(+0.53%) |
Dec 14, 2017 | 29.96 | 30.05 | 29.80 | 29.94 | 932,063 | +0.01(+0.03%) |
Dec 13, 2017 | 29.95 | 30.12 | 29.88 | 29.93 | 1,302,354 | -0.13(-0.44%) |
Dec 12, 2017 | 30.05 | 30.11 | 29.94 | 30.06 | 1,101,303 | +0.06(+0.19%) |
Dec 11, 2017 | 30.27 | 30.45 | 29.94 | 30.00 | 660,880 | -0.40(-1.32%) |
Dec 08, 2017 | 30.26 | 30.50 | 30.26 | 30.40 | 1,265,089 | +0.21(+0.68%) |
Dec 07, 2017 | 29.81 | 30.25 | 29.81 | 30.20 | 1,351,285 | +0.41(+1.38%) |
Dec 06, 2017 | 29.97 | 30.10 | 29.66 | 29.79 | 1,399,269 | -0.20(-0.65%) |
Dec 05, 2017 | 30.07 | 30.31 | 29.92 | 29.98 | 1,724,469 | -0.08(-0.28%) |
Dec 04, 2017 | 29.94 | 30.17 | 29.87 | 30.07 | 1,884,113 | +0.23(+0.78%) |
Dec 01, 2017 | 30.00 | 30.18 | 29.51 | 29.83 | 2,234,270 | -0.22(-0.74%) |
Nov 30, 2017 | 29.99 | 30.07 | 29.87 | 30.06 | 1,313,604 | +0.21(+0.72%) |
Nov 29, 2017 | 30.13 | 30.24 | 29.65 | 29.84 | 1,359,338 | -0.31(-1.02%) |
Nov 28, 2017 | 29.89 | 30.16 | 29.80 | 30.15 | 1,314,057 | +0.43(+1.44%) |
Nov 27, 2017 | 29.66 | 29.87 | 29.59 | 29.72 | 1,398,669 | +0.04(+0.13%) |
Nov 24, 2017 | 29.54 | 29.73 | 29.46 | 29.68 | 361,908 | +0.26(+0.89%) |
Nov 22, 2017 | 29.29 | 29.52 | 29.28 | 29.42 | 716,519 | +0.11(+0.38%) |
Nov 21, 2017 | 29.14 | 29.34 | 29.14 | 29.31 | 1,188,072 | +0.16(+0.54%) |
Nov 20, 2017 | 29.19 | 29.27 | 29.05 | 29.15 | 953,087 | +0.00(+0.00%) |
Nov 17, 2017 | 29.23 | 29.35 | 29.09 | 29.15 | 961,587 | -0.02(-0.06%) |
Nov 16, 2017 | 28.98 | 29.30 | 28.97 | 29.17 | 1,238,385 | +0.32(+1.10%) |
Nov 15, 2017 | 28.23 | 29.20 | 28.05 | 28.85 | 4,901,252 | -0.10(-0.35%) |
Nov 14, 2017 | 28.94 | 29.10 | 28.82 | 28.96 | 660,510 | -0.04(-0.13%) |
Nov 13, 2017 | 29.03 | 29.11 | 28.92 | 28.99 | 508,813 | -0.07(-0.26%) |
Nov 10, 2017 | 28.92 | 29.12 | 28.76 | 29.07 | 707,232 | +0.04(+0.13%) |
Nov 09, 2017 | 29.11 | 29.19 | 28.86 | 29.03 | 720,549 | -0.06(-0.19%) |
Nov 08, 2017 | 28.90 | 29.51 | 28.29 | 29.09 | 1,700,680 | +0.93(+3.31%) |
Nov 07, 2017 | 28.43 | 28.53 | 28.14 | 28.15 | 1,293,952 | -0.24(-0.85%) |
Nov 06, 2017 | 28.25 | 28.54 | 28.23 | 28.40 | 881,412 | +0.21(+0.73%) |
Nov 03, 2017 | 28.17 | 28.37 | 28.14 | 28.19 | 1,361,916 | -0.03(-0.10%) |
Nov 02, 2017 | 28.12 | 28.25 | 28.01 | 28.22 | 772,291 | +0.05(+0.17%) |
Nov 01, 2017 | 28.42 | 28.51 | 28.14 | 28.17 | 636,650 | -0.21(-0.76%) |
Oct 31, 2017 | 28.16 | 28.47 | 28.15 | 28.39 | 663,458 | +0.23(+0.83%) |
Oct 30, 2017 | 28.36 | 28.37 | 28.03 | 28.15 | 935,391 | -0.21(-0.72%) |
Oct 27, 2017 | 28.32 | 28.43 | 28.02 | 28.36 | 1,696,721 | +0.05(+0.16%) |
Oct 26, 2017 | 27.78 | 28.33 | 27.67 | 28.31 | 1,671,634 | +0.62(+2.22%) |
Oct 25, 2017 | 27.52 | 27.79 | 27.36 | 27.70 | 1,038,968 | +0.16(+0.58%) |
Oct 24, 2017 | 27.57 | 27.75 | 27.47 | 27.54 | 703,127 | -0.03(-0.10%) |
Oct 23, 2017 | 27.72 | 27.89 | 27.57 | 27.57 | 566,149 | -0.11(-0.40%) |
Oct 20, 2017 | 27.93 | 27.96 | 27.63 | 27.68 | 550,403 | -0.05(-0.17%) |
Oct 19, 2017 | 27.51 | 27.81 | 27.36 | 27.73 | 971,529 | +0.02(+0.07%) |
Oct 18, 2017 | 27.49 | 27.88 | 27.49 | 27.71 | 1,035,994 | +0.17(+0.61%) |
Oct 17, 2017 | 27.60 | 27.84 | 27.50 | 27.54 | 871,744 | -0.07(-0.27%) |
Oct 16, 2017 | 27.56 | 27.66 | 27.46 | 27.61 | 611,709 | +0.07(+0.27%) |
Oct 13, 2017 | 27.41 | 27.58 | 27.41 | 27.54 | 359,565 | +0.12(+0.44%) |
Oct 12, 2017 | 27.29 | 27.52 | 27.25 | 27.42 | 710,717 | +0.13(+0.48%) |
Oct 11, 2017 | 27.32 | 27.39 | 27.20 | 27.29 | 534,316 | -0.04(-0.14%) |
Oct 10, 2017 | 27.36 | 27.44 | 27.27 | 27.32 | 560,252 | +0.06(+0.20%) |
Oct 09, 2017 | 27.20 | 27.36 | 27.14 | 27.27 | 393,162 | +0.10(+0.38%) |
Oct 06, 2017 | 27.27 | 27.43 | 27.15 | 27.17 | 697,283 | -0.11(-0.41%) |
Oct 05, 2017 | 27.22 | 27.36 | 27.21 | 27.28 | 489,300 | +0.03(+0.10%) |
Oct 04, 2017 | 26.98 | 27.29 | 26.97 | 27.25 | 920,625 | +0.27(+1.00%) |
Oct 03, 2017 | 27.02 | 27.14 | 26.97 | 26.98 | 670,093 | +0.02(+0.07%) |