Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 37.12 | 37.71 | 37.02 | 37.53 | 104,592 | +0.38(+1.02%) |
Sep 27, 2018 | 37.15 | 37.61 | 36.82 | 37.15 | 52,494 | +0.01(+0.02%) |
Sep 26, 2018 | 37.56 | 37.56 | 37.05 | 37.14 | 110,050 | -0.33(-0.89%) |
Sep 25, 2018 | 37.60 | 37.77 | 37.35 | 37.48 | 69,576 | -0.06(-0.16%) |
Sep 24, 2018 | 37.74 | 37.75 | 37.37 | 37.54 | 124,947 | -0.23(-0.61%) |
Sep 21, 2018 | 37.05 | 38.28 | 37.05 | 37.77 | 273,575 | +0.70(+1.88%) |
Sep 20, 2018 | 36.99 | 37.28 | 36.24 | 37.07 | 91,578 | +0.22(+0.60%) |
Sep 19, 2018 | 37.45 | 37.66 | 36.81 | 36.85 | 123,440 | -0.67(-1.78%) |
Sep 18, 2018 | 37.10 | 37.81 | 36.00 | 37.52 | 339,581 | +0.54(+1.45%) |
Sep 17, 2018 | 37.20 | 37.31 | 36.80 | 36.98 | 136,481 | -0.26(-0.71%) |
Sep 14, 2018 | 36.31 | 37.27 | 36.31 | 37.25 | 140,251 | +0.93(+2.57%) |
Sep 13, 2018 | 36.03 | 36.64 | 35.86 | 36.31 | 49,768 | +0.28(+0.78%) |
Sep 12, 2018 | 36.19 | 36.30 | 35.91 | 36.03 | 62,591 | -0.26(-0.73%) |
Sep 11, 2018 | 36.01 | 36.31 | 35.90 | 36.30 | 94,413 | +0.30(+0.83%) |
Sep 10, 2018 | 36.69 | 36.69 | 35.95 | 36.00 | 61,466 | -0.62(-1.68%) |
Sep 07, 2018 | 36.48 | 36.77 | 36.43 | 36.61 | 81,766 | +0.10(+0.27%) |
Sep 06, 2018 | 36.23 | 36.62 | 36.16 | 36.52 | 86,644 | +0.21(+0.58%) |
Sep 05, 2018 | 35.84 | 36.60 | 35.65 | 36.31 | 68,322 | +0.38(+1.07%) |
Sep 04, 2018 | 35.77 | 36.12 | 35.56 | 35.92 | 52,814 | +0.12(+0.34%) |
Aug 31, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 35.50 | 35.96 | 35.21 | 35.79 | 45,558 | +0.29(+0.81%) |
Aug 29, 2018 | 35.44 | 35.69 | 34.96 | 35.50 | 80,887 | +0.02(+0.05%) |
Aug 28, 2018 | 35.87 | 36.02 | 35.48 | 35.49 | 80,662 | -0.36(-1.00%) |
Aug 27, 2018 | 36.05 | 36.30 | 35.77 | 35.84 | 61,641 | -0.18(-0.51%) |
Aug 24, 2018 | 35.71 | 36.12 | 35.46 | 36.03 | 180,614 | +0.31(+0.86%) |
Aug 23, 2018 | 35.86 | 36.08 | 35.70 | 35.72 | 86,293 | -0.13(-0.37%) |
Aug 22, 2018 | 35.96 | 36.01 | 35.66 | 35.85 | 60,171 | -0.11(-0.32%) |
Aug 21, 2018 | 35.45 | 36.06 | 35.40 | 35.97 | 132,560 | +0.52(+1.48%) |
Aug 20, 2018 | 35.69 | 35.99 | 35.43 | 35.44 | 80,093 | -0.25(-0.71%) |
Aug 17, 2018 | 35.53 | 35.94 | 35.53 | 35.70 | 57,421 | +0.03(+0.07%) |
Aug 16, 2018 | 35.24 | 35.77 | 35.24 | 35.67 | 95,765 | +0.59(+1.69%) |
Aug 15, 2018 | 35.74 | 35.88 | 35.05 | 35.07 | 122,887 | -0.72(-2.00%) |
Aug 14, 2018 | 35.24 | 35.95 | 35.17 | 35.79 | 96,159 | +0.55(+1.56%) |
Aug 13, 2018 | 34.95 | 35.65 | 34.88 | 35.24 | 173,445 | +0.30(+0.85%) |
Aug 10, 2018 | 34.77 | 35.35 | 34.77 | 34.94 | 230,029 | +0.05(+0.15%) |
Aug 09, 2018 | 35.25 | 35.32 | 34.84 | 34.89 | 128,385 | -0.31(-0.89%) |
Aug 08, 2018 | 35.27 | 35.43 | 34.89 | 35.21 | 101,152 | +0.01(+0.03%) |
Aug 07, 2018 | 35.21 | 35.64 | 34.87 | 35.20 | 164,419 | +0.16(+0.45%) |
Aug 06, 2018 | 35.82 | 36.04 | 34.89 | 35.04 | 118,048 | -0.71(-1.98%) |
Aug 03, 2018 | 36.14 | 36.14 | 35.63 | 35.75 | 80,298 | -0.35(-0.97%) |
Aug 02, 2018 | 36.11 | 36.65 | 35.95 | 36.10 | 126,380 | -0.07(-0.19%) |
Aug 01, 2018 | 36.18 | 36.46 | 35.79 | 36.17 | 65,028 | -0.02(-0.05%) |
Jul 31, 2018 | 35.94 | 36.25 | 35.75 | 36.18 | 70,619 | +0.36(+1.00%) |
Jul 30, 2018 | 35.46 | 35.94 | 35.46 | 35.83 | 73,480 | +0.36(+1.01%) |
Jul 27, 2018 | 36.19 | 36.26 | 35.47 | 35.47 | 63,255 | -0.76(-2.10%) |
Jul 26, 2018 | 35.85 | 36.58 | 35.85 | 36.23 | 174,694 | +0.38(+1.07%) |
Jul 25, 2018 | 35.51 | 35.93 | 35.40 | 35.84 | 127,926 | +0.26(+0.74%) |
Jul 24, 2018 | 35.80 | 35.16 | 35.58 | 199,087 | +0.42(+1.19%) | |
Jul 23, 2018 | 35.08 | 35.29 | 34.72 | 35.16 | 61,234 | -0.01(-0.02%) |
Jul 20, 2018 | 34.72 | 35.34 | 34.69 | 35.17 | 112,692 | +0.45(+1.31%) |
Jul 19, 2018 | 34.83 | 34.52 | 34.72 | 79,707 | +0.00(+0.00%) | |
Jul 18, 2018 | 34.51 | 34.85 | 34.35 | 34.72 | 57,511 | +0.18(+0.53%) |
Jul 17, 2018 | 34.54 | 34.91 | 34.46 | 34.53 | 67,913 | -0.02(-0.05%) |
Jul 16, 2018 | 34.40 | 34.61 | 34.15 | 34.55 | 64,544 | +0.13(+0.38%) |
Jul 13, 2018 | 34.43 | 34.74 | 34.24 | 34.42 | 64,639 | -0.03(-0.08%) |
Jul 12, 2018 | 35.16 | 35.16 | 34.35 | 34.44 | 90,726 | -0.66(-1.87%) |
Jul 11, 2018 | 34.79 | 35.32 | 34.79 | 35.10 | 115,315 | +0.13(+0.38%) |
Jul 10, 2018 | 35.14 | 35.26 | 34.84 | 34.97 | 79,029 | -0.17(-0.47%) |
Jul 09, 2018 | 34.98 | 35.32 | 34.98 | 35.14 | 70,645 | +0.15(+0.42%) |
Jul 06, 2018 | 34.87 | 35.12 | 34.83 | 34.99 | 78,341 | +0.12(+0.35%) |
Jul 05, 2018 | 34.88 | 34.96 | 34.57 | 34.86 | 95,948 | +0.08(+0.23%) |
Jul 03, 2018 | 34.79 | 34.79 | 34.79 | 0 | +0.22(+0.63%) | |
Jul 02, 2018 | 34.21 | 34.57 | 34.09 | 34.57 | 92,194 | +0.22(+0.64%) |
Jun 29, 2018 | 34.57 | 34.72 | 34.30 | 34.35 | 107,185 | -0.17(-0.51%) |
Jun 28, 2018 | 34.35 | 34.70 | 34.35 | 34.52 | 108,697 | +0.10(+0.30%) |
Jun 27, 2018 | 34.58 | 34.66 | 34.38 | 34.42 | 184,746 | -0.19(-0.56%) |
Jun 26, 2018 | 34.72 | 34.72 | 34.20 | 34.61 | 163,118 | -0.05(-0.15%) |
Jun 25, 2018 | 34.57 | 34.82 | 34.27 | 34.66 | 139,669 | -0.02(-0.05%) |
Jun 22, 2018 | 34.51 | 34.96 | 34.15 | 34.68 | 699,717 | +0.27(+0.79%) |
Jun 21, 2018 | 35.00 | 35.04 | 34.37 | 34.41 | 185,739 | -0.56(-1.60%) |
Jun 20, 2018 | 35.52 | 35.59 | 34.85 | 34.97 | 220,840 | -0.52(-1.48%) |
Jun 19, 2018 | 35.03 | 35.67 | 35.03 | 35.49 | 348,252 | +0.31(+0.87%) |
Jun 18, 2018 | 35.30 | 35.48 | 34.84 | 35.19 | 171,889 | -0.24(-0.69%) |
Jun 15, 2018 | 35.63 | 35.04 | 35.43 | 604,132 | +0.39(+1.12%) | |
Jun 14, 2018 | 35.05 | 35.28 | 34.83 | 35.04 | 214,325 | +0.02(+0.05%) |
Jun 13, 2018 | 35.02 | 35.18 | 34.25 | 35.02 | 195,665 | -0.05(-0.15%) |
Jun 12, 2018 | 34.98 | 35.15 | 34.67 | 35.07 | 197,088 | +0.10(+0.27%) |
Jun 11, 2018 | 34.86 | 35.03 | 34.55 | 34.98 | 140,734 | +0.06(+0.18%) |
Jun 08, 2018 | 34.51 | 34.97 | 34.22 | 34.92 | 325,138 | +0.41(+1.19%) |
Jun 07, 2018 | 33.89 | 34.59 | 33.71 | 34.51 | 259,955 | +0.59(+1.74%) |
Jun 06, 2018 | 33.62 | 34.63 | 33.21 | 33.92 | 537,147 | +0.30(+0.90%) |
Jun 05, 2018 | 33.46 | 33.62 | 33.18 | 33.61 | 95,242 | +0.22(+0.65%) |
Jun 04, 2018 | 33.48 | 33.58 | 33.26 | 33.40 | 185,227 | -0.03(-0.08%) |
Jun 01, 2018 | 33.84 | 33.84 | 33.08 | 33.42 | 217,947 | +0.51(+1.56%) |
May 31, 2018 | 32.77 | 33.18 | 32.44 | 32.91 | 200,701 | +0.11(+0.34%) |
May 30, 2018 | 32.40 | 33.01 | 32.28 | 32.80 | 149,088 | +0.53(+1.64%) |
May 29, 2018 | 32.55 | 32.70 | 31.96 | 32.27 | 196,411 | -0.36(-1.09%) |
May 25, 2018 | 32.62 | 32.62 | 32.62 | 0 | -0.61(-1.83%) | |
May 24, 2018 | 33.15 | 33.33 | 32.90 | 33.23 | 202,169 | +0.01(+0.03%) |
May 23, 2018 | 33.19 | 33.47 | 33.04 | 33.22 | 218,634 | +0.05(+0.16%) |
May 22, 2018 | 32.65 | 33.34 | 31.25 | 33.17 | 317,525 | +0.51(+1.57%) |
May 21, 2018 | 32.22 | 32.67 | 31.26 | 32.66 | 343,230 | +0.62(+1.92%) |
May 18, 2018 | 32.06 | 32.16 | 31.86 | 32.04 | 148,215 | +0.13(+0.41%) |
May 17, 2018 | 31.69 | 32.14 | 31.69 | 31.91 | 192,707 | +0.11(+0.35%) |
May 16, 2018 | 31.90 | 32.28 | 31.71 | 31.80 | 306,244 | -0.06(-0.19%) |
May 15, 2018 | 31.44 | 31.95 | 31.42 | 31.86 | 225,207 | +0.44(+1.41%) |
May 14, 2018 | 31.92 | 31.92 | 31.41 | 31.42 | 276,310 | -0.40(-1.25%) |
May 11, 2018 | 31.93 | 32.42 | 31.68 | 31.82 | 976,603 | -1.40(-4.21%) |
May 10, 2018 | 33.23 | 33.47 | 33.12 | 33.21 | 206,853 | +0.06(+0.18%) |
May 09, 2018 | 32.35 | 33.20 | 32.35 | 33.15 | 157,098 | +0.63(+1.95%) |
May 08, 2018 | 32.66 | 32.73 | 31.98 | 32.52 | 199,357 | -0.14(-0.43%) |
May 07, 2018 | 32.73 | 32.87 | 32.38 | 32.66 | 140,728 | -0.06(-0.19%) |
May 04, 2018 | 32.94 | 33.07 | 32.23 | 32.72 | 177,042 | -0.25(-0.76%) |
May 03, 2018 | 31.67 | 33.37 | 31.24 | 32.97 | 566,530 | +2.10(+6.80%) |
May 02, 2018 | 31.34 | 31.37 | 30.76 | 30.87 | 167,601 | -0.43(-1.39%) |
May 01, 2018 | 31.50 | 31.59 | 30.94 | 31.30 | 287,998 | -0.21(-0.66%) |
Apr 30, 2018 | 32.17 | 32.26 | 31.44 | 31.51 | 138,634 | -0.56(-1.76%) |
Apr 27, 2018 | 32.09 | 32.16 | 32.09 | 32.08 | 162,751 | +0.09(+0.27%) |
Apr 26, 2018 | 32.22 | 32.22 | 31.77 | 31.99 | 226,969 | -0.17(-0.54%) |
Apr 25, 2018 | 31.80 | 32.28 | 31.65 | 32.16 | 313,094 | +0.36(+1.12%) |
Apr 24, 2018 | 31.97 | 32.05 | 31.67 | 31.81 | 139,881 | -0.06(-0.19%) |
Apr 23, 2018 | 31.97 | 32.16 | 31.76 | 31.87 | 116,081 | -0.05(-0.16%) |
Apr 20, 2018 | 31.94 | 32.17 | 30.85 | 31.92 | 135,524 | +0.00(+0.00%) |
Apr 19, 2018 | 31.51 | 31.96 | 31.51 | 31.92 | 194,847 | +0.38(+1.21%) |
Apr 18, 2018 | 31.41 | 31.62 | 31.25 | 31.54 | 123,706 | +0.27(+0.86%) |
Apr 17, 2018 | 31.45 | 31.63 | 31.18 | 31.27 | 117,564 | -0.01(-0.03%) |
Apr 16, 2018 | 31.09 | 31.35 | 30.92 | 31.28 | 135,915 | +0.34(+1.09%) |
Apr 13, 2018 | 31.34 | 31.34 | 30.71 | 30.94 | 191,183 | -0.29(-0.94%) |
Apr 12, 2018 | 31.67 | 31.80 | 31.22 | 31.24 | 89,013 | -0.34(-1.07%) |
Apr 11, 2018 | 31.50 | 31.74 | 31.20 | 31.57 | 987,016 | -0.02(-0.05%) |
Apr 10, 2018 | 31.47 | 31.69 | 30.88 | 31.59 | 324,929 | +0.29(+0.91%) |
Apr 09, 2018 | 30.98 | 31.39 | 30.41 | 31.30 | 382,008 | +0.36(+1.18%) |
Apr 06, 2018 | 30.81 | 31.19 | 30.44 | 30.94 | 308,722 | +0.03(+0.08%) |
Apr 05, 2018 | 31.02 | 31.08 | 30.70 | 30.91 | 156,012 | -0.03(-0.08%) |
Apr 04, 2018 | 30.69 | 31.11 | 30.61 | 30.94 | 165,945 | +0.06(+0.20%) |
Apr 03, 2018 | 30.64 | 31.01 | 30.55 | 30.88 | 161,750 | +0.24(+0.79%) |
Apr 02, 2018 | 30.75 | 31.24 | 30.35 | 30.64 | 155,359 | -0.14(-0.45%) |
Mar 29, 2018 | 30.78 | 30.78 | 30.78 | 0 | -0.10(-0.31%) | |
Mar 28, 2018 | 30.32 | 31.08 | 30.11 | 30.87 | 194,819 | +0.56(+1.86%) |
Mar 27, 2018 | 30.19 | 30.50 | 29.86 | 30.31 | 219,129 | +0.15(+0.49%) |
Mar 26, 2018 | 29.93 | 30.43 | 29.65 | 30.16 | 142,039 | +0.53(+1.79%) |
Mar 23, 2018 | 30.21 | 30.51 | 29.62 | 29.63 | 121,415 | -0.46(-1.53%) |
Mar 22, 2018 | 30.36 | 30.78 | 30.03 | 30.09 | 145,701 | -0.41(-1.34%) |
Mar 21, 2018 | 30.58 | 30.78 | 30.27 | 30.50 | 139,539 | -0.10(-0.31%) |
Mar 20, 2018 | 30.89 | 31.27 | 30.58 | 30.59 | 222,204 | -0.29(-0.93%) |
Mar 19, 2018 | 31.34 | 31.64 | 30.85 | 30.88 | 240,259 | -0.60(-1.90%) |
Mar 16, 2018 | 31.57 | 31.67 | 31.16 | 31.48 | 577,149 | +0.03(+0.08%) |
Mar 15, 2018 | 30.60 | 32.37 | 30.58 | 31.45 | 455,214 | +1.66(+5.56%) |
Mar 14, 2018 | 30.30 | 30.43 | 29.78 | 29.79 | 194,173 | -0.40(-1.32%) |
Mar 13, 2018 | 30.58 | 31.05 | 29.96 | 30.19 | 257,626 | -0.34(-1.11%) |
Mar 12, 2018 | 30.14 | 30.78 | 30.04 | 30.53 | 232,620 | +0.37(+1.24%) |
Mar 09, 2018 | 30.22 | 30.34 | 29.64 | 30.16 | 346,184 | +0.14(+0.46%) |
Mar 08, 2018 | 29.54 | 30.03 | 29.54 | 30.02 | 465,914 | +0.47(+1.60%) |
Mar 07, 2018 | 28.52 | 29.56 | 28.52 | 29.55 | 358,706 | +0.90(+3.15%) |
Mar 06, 2018 | 28.78 | 28.81 | 28.42 | 28.64 | 299,381 | -0.18(-0.63%) |
Mar 05, 2018 | 28.08 | 28.97 | 28.08 | 28.82 | 328,798 | +0.76(+2.70%) |
Mar 02, 2018 | 27.96 | 28.46 | 27.90 | 28.07 | 246,478 | +0.22(+0.77%) |
Mar 01, 2018 | 28.23 | 28.35 | 27.67 | 27.85 | 481,603 | -0.28(-1.01%) |
Feb 28, 2018 | 28.76 | 29.22 | 28.12 | 28.14 | 636,720 | -0.63(-2.18%) |
Feb 27, 2018 | 29.10 | 29.32 | 28.64 | 28.76 | 515,096 | -0.42(-1.43%) |
Feb 26, 2018 | 29.51 | 29.57 | 28.84 | 29.18 | 923,723 | -0.45(-1.52%) |
Feb 23, 2018 | 32.13 | 32.13 | 28.73 | 29.63 | 1,974,238 | -3.52(-10.61%) |
Feb 22, 2018 | 33.03 | 33.15 | 482,529 | -1.01(-2.95%) | ||
Feb 21, 2018 | 33.62 | 34.36 | 33.62 | 34.16 | 275,304 | +0.52(+1.53%) |
Feb 20, 2018 | 34.22 | 34.22 | 33.25 | 33.64 | 338,304 | -0.66(-1.93%) |
Feb 16, 2018 | 34.30 | 34.30 | 34.30 | 0 | +0.86(+2.57%) | |
Feb 15, 2018 | 33.44 | 33.60 | 33.10 | 33.44 | 253,940 | +0.03(+0.08%) |
Feb 14, 2018 | 32.92 | 33.59 | 32.92 | 33.42 | 305,311 | +0.34(+1.01%) |
Feb 13, 2018 | 32.73 | 33.29 | 32.57 | 33.08 | 327,848 | +0.21(+0.63%) |
Feb 12, 2018 | 32.79 | 33.26 | 32.39 | 32.88 | 783,364 | +0.02(+0.05%) |
Feb 09, 2018 | 33.99 | 34.28 | 32.82 | 32.86 | 4,897,175 | -1.14(-3.34%) |
Feb 08, 2018 | 34.65 | 33.99 | 33.99 | 914,592 | -0.49(-1.42%) | |
Feb 07, 2018 | 33.88 | 34.86 | 33.83 | 34.48 | 1,947,019 | +2.68(+8.41%) |
Feb 06, 2018 | 31.47 | 31.96 | 30.90 | 31.81 | 273,895 | -0.28(-0.88%) |
Feb 05, 2018 | 32.35 | 32.64 | 31.77 | 32.09 | 97,337 | -0.45(-1.37%) |
Feb 02, 2018 | 32.44 | 33.07 | 32.42 | 32.54 | 122,353 | -0.02(-0.05%) |
Feb 01, 2018 | 32.67 | 32.74 | 32.07 | 32.56 | 138,785 | -0.13(-0.39%) |
Jan 31, 2018 | 32.70 | 32.78 | 32.31 | 32.69 | 191,808 | +0.03(+0.11%) |
Jan 30, 2018 | 32.49 | 32.49 | 32.40 | 32.65 | 166,010 | +0.07(+0.21%) |
Jan 29, 2018 | 32.09 | 32.67 | 32.01 | 32.58 | 131,215 | +0.39(+1.20%) |
Jan 26, 2018 | 32.27 | 32.27 | 31.60 | 32.20 | 227,285 | -0.04(-0.13%) |
Jan 25, 2018 | 31.71 | 32.60 | 31.65 | 32.24 | 97,416 | +0.60(+1.90%) |
Jan 24, 2018 | 31.87 | 31.87 | 31.53 | 31.64 | 165,919 | -0.16(-0.51%) |
Jan 23, 2018 | 31.90 | 32.53 | 31.59 | 31.80 | 355,229 | -0.13(-0.40%) |
Jan 22, 2018 | 30.74 | 32.02 | 30.73 | 31.93 | 427,073 | +1.31(+4.27%) |
Jan 19, 2018 | 30.58 | 30.77 | 30.51 | 30.62 | 333,534 | +0.04(+0.14%) |
Jan 18, 2018 | 30.55 | 30.77 | 30.43 | 30.58 | 308,726 | +0.03(+0.08%) |
Jan 17, 2018 | 30.64 | 30.85 | 30.46 | 30.55 | 362,110 | -0.04(-0.14%) |
Jan 16, 2018 | 31.13 | 31.22 | 30.54 | 30.60 | 240,159 | -0.48(-1.55%) |
Jan 12, 2018 | 31.08 | 31.08 | 31.08 | 0 | +0.14(+0.44%) | |
Jan 11, 2018 | 30.90 | 30.97 | 30.70 | 30.94 | 387,065 | +0.13(+0.42%) |
Jan 10, 2018 | 30.71 | 30.94 | 30.55 | 30.81 | 261,680 | +0.16(+0.53%) |
Jan 09, 2018 | 31.53 | 31.66 | 30.62 | 30.65 | 329,460 | -0.84(-2.68%) |
Jan 08, 2018 | 32.47 | 32.57 | 31.44 | 31.49 | 312,726 | -1.09(-3.35%) |
Jan 05, 2018 | 32.70 | 33.04 | 32.47 | 32.58 | 355,322 | -0.11(-0.34%) |
Jan 04, 2018 | 33.67 | 33.77 | 32.52 | 32.70 | 595,576 | -1.62(-4.71%) |
Jan 03, 2018 | 33.93 | 34.36 | 33.83 | 34.31 | 178,984 | +0.32(+0.94%) |
Jan 02, 2018 | 34.43 | 34.48 | 33.74 | 33.99 | 244,636 | -0.42(-1.22%) |
Dec 29, 2017 | 34.42 | 34.42 | 34.42 | 0 | +0.13(+0.38%) | |
Dec 28, 2017 | 34.30 | 34.54 | 34.18 | 34.29 | 141,903 | +0.05(+0.15%) |
Dec 27, 2017 | 33.62 | 34.26 | 33.59 | 34.24 | 198,879 | +0.56(+1.66%) |
Dec 26, 2017 | 33.75 | 34.04 | 33.66 | 33.68 | 102,593 | -0.08(-0.23%) |
Dec 22, 2017 | 33.86 | 33.86 | 33.55 | 33.75 | 141,518 | +0.00(+0.00%) |
Dec 21, 2017 | 33.91 | 34.07 | 33.54 | 33.75 | 170,826 | -0.15(-0.46%) |
Dec 20, 2017 | 34.29 | 34.34 | 33.74 | 33.91 | 176,364 | -0.22(-0.63%) |
Dec 19, 2017 | 34.19 | 34.40 | 33.83 | 34.12 | 211,882 | -0.01(-0.03%) |
Dec 18, 2017 | 34.83 | 35.42 | 33.88 | 34.13 | 276,886 | -0.69(-1.98%) |
Dec 15, 2017 | 34.12 | 34.91 | 33.58 | 34.82 | 559,597 | +0.71(+2.09%) |
Dec 14, 2017 | 34.20 | 34.36 | 33.79 | 34.11 | 520,767 | -0.05(-0.15%) |
Dec 13, 2017 | 33.92 | 34.23 | 33.65 | 34.16 | 449,636 | +0.25(+0.75%) |
Dec 12, 2017 | 33.62 | 34.00 | 33.43 | 33.90 | 210,373 | +0.30(+0.90%) |
Dec 11, 2017 | 33.28 | 33.64 | 33.03 | 33.60 | 199,517 | +0.37(+1.12%) |
Dec 08, 2017 | 33.54 | 33.64 | 33.15 | 33.23 | 104,143 | -0.14(-0.43%) |
Dec 07, 2017 | 33.66 | 33.83 | 33.26 | 33.37 | 178,386 | -0.41(-1.22%) |
Dec 06, 2017 | 33.89 | 34.07 | 33.77 | 33.79 | 165,988 | -0.07(-0.20%) |
Dec 05, 2017 | 34.18 | 34.33 | 33.45 | 33.85 | 213,239 | -0.19(-0.54%) |
Dec 04, 2017 | 34.51 | 34.85 | 34.03 | 34.04 | 242,802 | -0.18(-0.52%) |
Dec 01, 2017 | 34.19 | 34.36 | 33.36 | 34.22 | 182,030 | +0.08(+0.25%) |
Nov 30, 2017 | 34.40 | 34.40 | 33.21 | 34.13 | 285,715 | -0.08(-0.22%) |
Nov 29, 2017 | 33.16 | 34.94 | 33.13 | 34.21 | 427,873 | +1.13(+3.42%) |
Nov 28, 2017 | 32.63 | 33.21 | 32.63 | 33.08 | 397,220 | +0.25(+0.77%) |
Nov 27, 2017 | 32.61 | 33.25 | 32.61 | 32.83 | 215,334 | +0.20(+0.62%) |
Nov 24, 2017 | 33.07 | 33.24 | 32.51 | 32.62 | 233,508 | -0.30(-0.90%) |
Nov 22, 2017 | 32.95 | 33.31 | 32.76 | 32.92 | 387,433 | -0.09(-0.28%) |
Nov 21, 2017 | 32.88 | 33.24 | 32.74 | 33.01 | 433,401 | +0.23(+0.69%) |
Nov 20, 2017 | 32.36 | 32.87 | 32.21 | 32.78 | 223,429 | +0.48(+1.49%) |
Nov 17, 2017 | 32.04 | 32.41 | 32.04 | 32.30 | 351,714 | +0.13(+0.42%) |
Nov 16, 2017 | 31.84 | 32.22 | 31.40 | 32.17 | 632,963 | +0.34(+1.06%) |
Nov 15, 2017 | 31.97 | 32.21 | 31.43 | 31.83 | 520,441 | -0.41(-1.28%) |
Nov 14, 2017 | 32.38 | 32.63 | 32.09 | 32.24 | 242,714 | -0.21(-0.65%) |
Nov 13, 2017 | 32.88 | 32.97 | 32.30 | 32.45 | 323,499 | -0.43(-1.31%) |
Nov 10, 2017 | 32.73 | 33.20 | 32.68 | 32.88 | 539,391 | +0.07(+0.21%) |
Nov 09, 2017 | 32.53 | 33.05 | 32.51 | 32.82 | 2,456,676 | -2.35(-6.69%) |
Nov 08, 2017 | 34.72 | 35.25 | 34.60 | 35.17 | 152,429 | +0.40(+1.16%) |
Nov 07, 2017 | 34.98 | 35.30 | 34.28 | 34.77 | 88,332 | -0.23(-0.65%) |
Nov 06, 2017 | 34.74 | 35.60 | 34.43 | 34.99 | 93,872 | +0.26(+0.75%) |
Nov 03, 2017 | 34.66 | 35.04 | 34.43 | 34.73 | 87,674 | +0.00(+0.00%) |
Nov 02, 2017 | 35.41 | 35.69 | 34.40 | 34.73 | 183,194 | -0.68(-1.93%) |
Nov 01, 2017 | 35.91 | 36.66 | 35.34 | 35.41 | 71,912 | -0.27(-0.76%) |
Oct 31, 2017 | 35.52 | 35.94 | 35.21 | 35.68 | 131,547 | +0.17(+0.47%) |
Oct 30, 2017 | 35.84 | 35.95 | 35.37 | 35.52 | 71,175 | -0.49(-1.36%) |
Oct 27, 2017 | 36.13 | 36.13 | 35.86 | 36.00 | 77,500 | -0.24(-0.67%) |
Oct 26, 2017 | 36.29 | 36.41 | 35.95 | 36.25 | 153,204 | +0.15(+0.42%) |
Oct 25, 2017 | 35.90 | 36.28 | 35.35 | 36.10 | 96,436 | +0.16(+0.45%) |
Oct 24, 2017 | 36.16 | 36.33 | 35.84 | 35.94 | 69,847 | -0.17(-0.47%) |
Oct 23, 2017 | 36.49 | 36.58 | 35.99 | 36.11 | 57,233 | -0.41(-1.13%) |
Oct 20, 2017 | 36.48 | 37.39 | 36.43 | 36.52 | 115,812 | +0.30(+0.81%) |
Oct 19, 2017 | 35.95 | 36.22 | 35.88 | 36.22 | 110,709 | +0.25(+0.70%) |
Oct 18, 2017 | 35.73 | 36.05 | 35.55 | 35.97 | 96,133 | +0.25(+0.71%) |
Oct 17, 2017 | 35.64 | 35.93 | 35.52 | 35.72 | 98,029 | +0.35(+0.98%) |
Oct 16, 2017 | 35.43 | 35.79 | 34.92 | 35.37 | 57,098 | -0.07(-0.19%) |
Oct 13, 2017 | 35.30 | 35.54 | 35.25 | 35.44 | 91,922 | +0.25(+0.72%) |
Oct 12, 2017 | 35.13 | 35.29 | 35.09 | 35.19 | 58,921 | +0.05(+0.14%) |
Oct 11, 2017 | 34.75 | 35.26 | 34.57 | 35.14 | 114,185 | +0.40(+1.14%) |
Oct 10, 2017 | 34.55 | 34.93 | 34.55 | 34.74 | 99,887 | +0.15(+0.44%) |
Oct 09, 2017 | 34.14 | 34.95 | 34.14 | 34.59 | 106,154 | -0.05(-0.15%) |
Oct 06, 2017 | 34.76 | 35.09 | 34.34 | 34.64 | 133,281 | -0.13(-0.36%) |
Oct 05, 2017 | 34.94 | 34.98 | 34.66 | 34.77 | 106,566 | -0.07(-0.19%) |
Oct 04, 2017 | 35.14 | 35.27 | 34.76 | 34.83 | 138,032 | -0.25(-0.72%) |
Oct 03, 2017 | 35.27 | 35.27 | 34.72 | 35.09 | 155,698 | -0.19(-0.55%) |