Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 31.74 | 31.74 | 31.38 | 31.49 | 340,536 | -0.22(-0.69%) |
Sep 27, 2018 | 31.66 | 31.85 | 31.40 | 31.71 | 226,914 | +0.12(+0.39%) |
Sep 26, 2018 | 31.81 | 32.01 | 31.51 | 31.59 | 259,614 | -0.26(-0.82%) |
Sep 25, 2018 | 31.71 | 32.06 | 31.48 | 31.85 | 443,550 | +0.23(+0.72%) |
Sep 24, 2018 | 31.98 | 32.04 | 31.46 | 31.62 | 268,214 | -0.35(-1.09%) |
Sep 21, 2018 | 32.58 | 32.61 | 31.95 | 31.97 | 254,255 | -0.60(-1.85%) |
Sep 20, 2018 | 32.38 | 32.68 | 32.19 | 32.57 | 443,102 | +0.34(+1.05%) |
Sep 19, 2018 | 32.63 | 32.71 | 32.21 | 32.23 | 259,480 | -0.47(-1.44%) |
Sep 18, 2018 | 32.62 | 32.87 | 32.58 | 32.70 | 213,215 | -0.05(-0.16%) |
Sep 17, 2018 | 33.02 | 33.08 | 32.56 | 32.75 | 205,562 | -0.27(-0.82%) |
Sep 14, 2018 | 32.90 | 33.22 | 32.81 | 33.02 | 283,398 | +0.03(+0.11%) |
Sep 13, 2018 | 33.01 | 33.38 | 32.91 | 32.99 | 246,947 | +0.00(+0.00%) |
Sep 12, 2018 | 32.90 | 33.36 | 32.69 | 32.99 | 524,726 | +0.13(+0.40%) |
Sep 11, 2018 | 32.88 | 33.04 | 32.66 | 32.86 | 375,214 | +0.18(+0.56%) |
Sep 10, 2018 | 32.40 | 32.80 | 32.40 | 32.67 | 485,431 | +0.21(+0.64%) |
Sep 07, 2018 | 32.72 | 32.86 | 32.40 | 32.47 | 236,126 | -0.42(-1.27%) |
Sep 06, 2018 | 32.91 | 33.29 | 32.81 | 32.88 | 206,156 | -0.14(-0.42%) |
Sep 05, 2018 | 33.41 | 33.47 | 32.78 | 33.02 | 244,631 | -0.32(-0.97%) |
Sep 04, 2018 | 33.22 | 33.48 | 33.03 | 33.35 | 488,856 | +0.13(+0.39%) |
Aug 31, 2018 | 33.22 | 33.22 | 33.22 | 0 | -0.06(-0.18%) | |
Aug 30, 2018 | 33.08 | 33.41 | 33.08 | 33.28 | 203,468 | +0.17(+0.50%) |
Aug 29, 2018 | 33.11 | 33.21 | 33.00 | 33.11 | 321,171 | +0.04(+0.13%) |
Aug 28, 2018 | 33.51 | 33.62 | 33.02 | 33.07 | 357,211 | -0.22(-0.65%) |
Aug 27, 2018 | 33.29 | 33.48 | 33.19 | 33.29 | 332,320 | +0.13(+0.39%) |
Aug 24, 2018 | 33.26 | 33.28 | 33.02 | 33.16 | 334,879 | +0.07(+0.21%) |
Aug 23, 2018 | 33.22 | 33.35 | 32.98 | 33.09 | 253,925 | -0.11(-0.34%) |
Aug 22, 2018 | 33.40 | 33.60 | 33.09 | 33.20 | 300,273 | -0.23(-0.67%) |
Aug 21, 2018 | 33.19 | 33.63 | 33.19 | 33.42 | 850,976 | +0.22(+0.65%) |
Aug 20, 2018 | 32.94 | 33.42 | 32.82 | 33.21 | 424,750 | +0.27(+0.82%) |
Aug 17, 2018 | 32.82 | 33.18 | 32.82 | 32.94 | 399,319 | +0.06(+0.18%) |
Aug 16, 2018 | 32.87 | 33.35 | 32.57 | 32.88 | 996,541 | +0.22(+0.66%) |
Aug 15, 2018 | 32.63 | 32.80 | 32.47 | 32.66 | 527,606 | -0.04(-0.13%) |
Aug 14, 2018 | 32.91 | 33.22 | 32.59 | 32.70 | 634,597 | -0.02(-0.05%) |
Aug 13, 2018 | 32.75 | 33.05 | 32.48 | 32.72 | 530,391 | +0.08(+0.24%) |
Aug 10, 2018 | 31.52 | 33.43 | 31.52 | 32.64 | 1,413,294 | +2.45(+8.13%) |
Aug 09, 2018 | 30.09 | 30.45 | 30.00 | 30.19 | 384,672 | +0.24(+0.81%) |
Aug 08, 2018 | 29.75 | 30.03 | 29.48 | 29.95 | 265,547 | +0.30(+1.02%) |
Aug 07, 2018 | 29.68 | 30.01 | 29.58 | 29.64 | 446,770 | -0.03(-0.12%) |
Aug 06, 2018 | 29.79 | 29.84 | 29.53 | 29.68 | 188,618 | -0.05(-0.17%) |
Aug 03, 2018 | 29.31 | 29.87 | 29.31 | 29.73 | 333,726 | +0.35(+1.18%) |
Aug 02, 2018 | 28.73 | 29.38 | 28.62 | 29.38 | 265,928 | +0.62(+2.14%) |
Aug 01, 2018 | 28.84 | 29.15 | 28.76 | 28.77 | 190,623 | -0.10(-0.33%) |
Jul 31, 2018 | 28.56 | 29.01 | 28.41 | 28.86 | 164,839 | +0.36(+1.25%) |
Jul 30, 2018 | 28.64 | 28.76 | 28.44 | 28.51 | 218,245 | -0.04(-0.15%) |
Jul 27, 2018 | 28.58 | 28.82 | 28.20 | 28.55 | 256,029 | -0.10(-0.33%) |
Jul 26, 2018 | 28.02 | 28.79 | 28.01 | 28.64 | 270,878 | +0.60(+2.13%) |
Jul 25, 2018 | 27.86 | 28.08 | 27.76 | 28.05 | 407,848 | +0.27(+0.97%) |
Jul 24, 2018 | 28.19 | 28.38 | 27.72 | 27.78 | 529,591 | -0.37(-1.33%) |
Jul 23, 2018 | 28.35 | 28.36 | 28.05 | 28.15 | 323,432 | -0.23(-0.80%) |
Jul 20, 2018 | 28.30 | 28.92 | 28.30 | 28.38 | 338,698 | +0.05(+0.18%) |
Jul 19, 2018 | 28.42 | 28.57 | 28.25 | 28.32 | 663,628 | -0.13(-0.46%) |
Jul 18, 2018 | 28.23 | 28.64 | 28.19 | 28.45 | 569,887 | +0.20(+0.71%) |
Jul 17, 2018 | 28.76 | 28.90 | 28.19 | 28.25 | 608,230 | -0.47(-1.63%) |
Jul 16, 2018 | 28.90 | 29.10 | 28.68 | 28.72 | 397,151 | -0.24(-0.84%) |
Jul 13, 2018 | 28.61 | 29.15 | 28.45 | 28.96 | 335,782 | +0.40(+1.40%) |
Jul 12, 2018 | 28.67 | 29.04 | 28.53 | 28.57 | 456,669 | +0.05(+0.18%) |
Jul 11, 2018 | 29.57 | 29.58 | 28.36 | 28.51 | 621,191 | -1.42(-4.75%) |
Jul 10, 2018 | 29.93 | 30.21 | 29.88 | 29.94 | 236,299 | -0.16(-0.55%) |
Jul 09, 2018 | 29.81 | 30.21 | 29.81 | 30.10 | 250,538 | +0.47(+1.58%) |
Jul 06, 2018 | 29.65 | 29.78 | 29.19 | 29.63 | 461,459 | +0.04(+0.15%) |
Jul 05, 2018 | 29.49 | 29.64 | 29.29 | 29.59 | 351,644 | +0.24(+0.83%) |
Jul 03, 2018 | 29.35 | 29.35 | 29.35 | 0 | -0.71(-2.37%) | |
Jul 02, 2018 | 29.50 | 30.11 | 29.23 | 30.06 | 238,041 | +0.46(+1.55%) |
Jun 29, 2018 | 29.26 | 29.77 | 29.15 | 29.60 | 345,705 | +0.47(+1.61%) |
Jun 28, 2018 | 29.26 | 29.33 | 27.79 | 29.13 | 881,020 | -1.05(-3.48%) |
Jun 27, 2018 | 30.38 | 30.86 | 30.16 | 30.18 | 281,786 | -0.20(-0.66%) |
Jun 26, 2018 | 30.26 | 30.66 | 30.12 | 30.38 | 268,486 | +0.23(+0.75%) |
Jun 25, 2018 | 30.65 | 30.65 | 29.88 | 30.15 | 287,267 | -0.51(-1.67%) |
Jun 22, 2018 | 30.91 | 30.99 | 30.65 | 30.67 | 357,716 | -0.02(-0.06%) |
Jun 21, 2018 | 30.81 | 30.97 | 30.57 | 30.68 | 367,777 | -0.23(-0.76%) |
Jun 20, 2018 | 30.63 | 31.07 | 30.54 | 30.92 | 341,016 | +0.33(+1.08%) |
Jun 19, 2018 | 30.41 | 30.72 | 30.27 | 30.59 | 242,382 | -0.18(-0.59%) |
Jun 18, 2018 | 30.37 | 30.80 | 30.24 | 30.77 | 183,240 | +0.26(+0.85%) |
Jun 15, 2018 | 30.73 | 30.20 | 30.51 | 366,623 | -0.23(-0.73%) | |
Jun 14, 2018 | 30.95 | 31.00 | 30.66 | 30.73 | 268,477 | -0.14(-0.45%) |
Jun 13, 2018 | 31.01 | 31.08 | 30.71 | 30.87 | 669,621 | -0.09(-0.28%) |
Jun 12, 2018 | 31.02 | 31.23 | 30.84 | 30.96 | 337,676 | -0.05(-0.17%) |
Jun 11, 2018 | 30.80 | 31.16 | 30.72 | 31.01 | 348,418 | +0.23(+0.73%) |
Jun 08, 2018 | 30.59 | 31.00 | 30.49 | 30.79 | 470,524 | +0.19(+0.62%) |
Jun 07, 2018 | 30.72 | 30.80 | 30.37 | 30.60 | 243,782 | -0.08(-0.25%) |
Jun 06, 2018 | 30.67 | 273,055 | +0.12(+0.40%) | |||
Jun 05, 2018 | 30.67 | 30.67 | 30.14 | 30.55 | 375,078 | -0.04(-0.14%) |
Jun 04, 2018 | 30.36 | 30.72 | 30.10 | 30.60 | 531,493 | +0.39(+1.29%) |
Jun 01, 2018 | 29.68 | 30.29 | 29.63 | 30.21 | 292,648 | +0.64(+2.17%) |
May 31, 2018 | 29.72 | 29.85 | 29.40 | 29.56 | 359,660 | -0.12(-0.41%) |
May 30, 2018 | 29.13 | 29.93 | 29.13 | 29.68 | 490,799 | +0.61(+2.09%) |
May 29, 2018 | 29.41 | 29.41 | 28.97 | 29.08 | 343,714 | -0.36(-1.21%) |
May 25, 2018 | 29.43 | 29.43 | 29.43 | 0 | +0.14(+0.47%) | |
May 24, 2018 | 28.59 | 29.35 | 28.59 | 29.30 | 409,354 | +0.64(+2.23%) |
May 23, 2018 | 28.43 | 28.76 | 28.42 | 28.66 | 371,362 | +0.16(+0.54%) |
May 22, 2018 | 28.71 | 28.80 | 28.47 | 28.50 | 405,508 | +0.05(+0.18%) |
May 21, 2018 | 28.35 | 28.53 | 28.35 | 28.45 | 352,250 | +0.30(+1.07%) |
May 18, 2018 | 28.21 | 28.27 | 28.08 | 28.15 | 569,611 | -0.13(-0.46%) |
May 17, 2018 | 28.56 | 28.75 | 28.28 | 28.28 | 337,172 | -0.25(-0.88%) |
May 16, 2018 | 28.37 | 28.70 | 28.32 | 28.53 | 332,013 | +0.08(+0.27%) |
May 15, 2018 | 28.35 | 28.73 | 28.18 | 28.45 | 577,102 | -0.05(-0.18%) |
May 14, 2018 | 28.92 | 29.19 | 28.44 | 28.50 | 290,821 | -0.15(-0.51%) |
May 11, 2018 | 28.76 | 28.82 | 27.54 | 28.65 | 924,848 | -0.73(-2.47%) |
May 10, 2018 | 29.27 | 29.72 | 29.08 | 29.37 | 792,675 | +0.20(+0.68%) |
May 09, 2018 | 29.23 | 29.29 | 28.81 | 29.17 | 434,235 | +0.09(+0.30%) |
May 08, 2018 | 28.92 | 29.30 | 28.55 | 29.09 | 530,455 | +0.22(+0.78%) |
May 07, 2018 | 28.79 | 29.05 | 28.66 | 28.86 | 277,756 | +0.00(+0.00%) |
May 04, 2018 | 28.36 | 28.99 | 28.27 | 28.86 | 222,968 | +0.48(+1.70%) |
May 03, 2018 | 28.30 | 28.50 | 28.08 | 28.38 | 258,243 | +0.03(+0.12%) |
May 02, 2018 | 28.30 | 28.59 | 28.16 | 28.35 | 291,923 | +0.05(+0.18%) |
May 01, 2018 | 28.12 | 28.40 | 27.81 | 28.29 | 379,982 | +0.04(+0.15%) |
Apr 30, 2018 | 28.57 | 28.98 | 28.22 | 28.25 | 458,277 | -0.22(-0.76%) |
Apr 27, 2018 | 28.10 | 28.53 | 28.08 | 28.47 | 274,748 | +0.34(+1.20%) |
Apr 26, 2018 | 28.20 | 28.21 | 27.78 | 28.13 | 250,699 | +0.04(+0.15%) |
Apr 25, 2018 | 28.32 | 28.32 | 27.85 | 28.09 | 394,587 | -0.26(-0.91%) |
Apr 24, 2018 | 28.69 | 28.82 | 28.17 | 28.35 | 304,634 | -0.16(-0.58%) |
Apr 23, 2018 | 28.20 | 28.54 | 27.97 | 28.51 | 400,768 | +0.37(+1.32%) |
Apr 20, 2018 | 28.32 | 28.42 | 28.03 | 28.14 | 267,319 | -0.31(-1.09%) |
Apr 19, 2018 | 28.75 | 28.85 | 28.12 | 28.45 | 439,001 | -0.44(-1.52%) |
Apr 18, 2018 | 28.80 | 29.07 | 28.70 | 28.89 | 385,948 | +0.10(+0.36%) |
Apr 17, 2018 | 28.83 | 28.87 | 28.63 | 28.79 | 246,480 | +0.05(+0.18%) |
Apr 16, 2018 | 28.66 | 28.79 | 28.49 | 28.73 | 307,500 | +0.18(+0.63%) |
Apr 13, 2018 | 28.60 | 28.67 | 28.42 | 28.55 | 572,442 | -0.01(-0.03%) |
Apr 12, 2018 | 28.32 | 28.67 | 28.22 | 28.56 | 339,503 | +0.38(+1.35%) |
Apr 11, 2018 | 28.27 | 28.29 | 27.92 | 28.18 | 316,839 | -0.18(-0.64%) |
Apr 10, 2018 | 28.49 | 28.63 | 28.06 | 28.36 | 690,996 | +0.39(+1.39%) |
Apr 09, 2018 | 27.64 | 28.41 | 27.48 | 27.97 | 883,273 | +0.66(+2.43%) |
Apr 06, 2018 | 27.52 | 27.78 | 27.11 | 27.31 | 621,756 | -0.49(-1.77%) |
Apr 05, 2018 | 28.10 | 28.48 | 27.71 | 27.80 | 495,997 | -0.05(-0.19%) |
Apr 04, 2018 | 27.29 | 27.99 | 27.25 | 27.85 | 780,853 | +0.25(+0.91%) |
Apr 03, 2018 | 26.99 | 27.66 | 26.96 | 27.60 | 561,581 | +0.80(+3.00%) |
Apr 02, 2018 | 27.16 | 27.25 | 26.71 | 26.80 | 1,257,639 | -0.36(-1.33%) |
Mar 29, 2018 | 27.16 | 27.16 | 27.16 | 0 | +0.18(+0.67%) | |
Mar 28, 2018 | 26.71 | 27.02 | 26.59 | 26.98 | 520,450 | +0.17(+0.64%) |
Mar 27, 2018 | 26.65 | 27.15 | 26.63 | 26.81 | 1,134,097 | +0.15(+0.55%) |
Mar 26, 2018 | 26.46 | 26.72 | 26.21 | 26.66 | 866,070 | +0.58(+2.22%) |
Mar 23, 2018 | 26.63 | 26.85 | 25.97 | 26.08 | 671,318 | -0.54(-2.04%) |
Mar 22, 2018 | 27.50 | 27.50 | 26.59 | 26.63 | 613,727 | -1.05(-3.80%) |
Mar 21, 2018 | 27.46 | 28.11 | 27.41 | 27.68 | 615,072 | +0.29(+1.07%) |
Mar 20, 2018 | 27.28 | 27.53 | 27.16 | 27.39 | 492,035 | +0.18(+0.67%) |
Mar 19, 2018 | 27.64 | 27.70 | 27.11 | 27.21 | 688,199 | -0.56(-2.02%) |
Mar 16, 2018 | 27.89 | 27.91 | 27.56 | 27.77 | 890,034 | -0.06(-0.22%) |
Mar 15, 2018 | 28.42 | 28.42 | 27.77 | 27.83 | 868,113 | -0.51(-1.80%) |
Mar 14, 2018 | 28.76 | 28.81 | 28.27 | 28.34 | 404,779 | -0.37(-1.29%) |
Mar 13, 2018 | 29.00 | 29.07 | 28.61 | 28.71 | 467,704 | -0.09(-0.33%) |
Mar 12, 2018 | 28.74 | 28.88 | 28.55 | 28.80 | 618,391 | +0.15(+0.51%) |
Mar 09, 2018 | 28.77 | 29.01 | 28.59 | 28.66 | 1,653,908 | +0.00(+0.00%) |
Mar 08, 2018 | 28.94 | 29.22 | 28.39 | 28.66 | 615,245 | +0.02(+0.06%) |
Mar 07, 2018 | 28.73 | 27.74 | 28.64 | 966,323 | +0.56(+2.00%) | |
Mar 06, 2018 | 27.91 | 28.12 | 27.83 | 28.08 | 1,137,854 | +0.22(+0.77%) |
Mar 05, 2018 | 27.91 | 28.11 | 27.69 | 27.86 | 1,301,987 | -0.18(-0.65%) |
Mar 02, 2018 | 27.67 | 28.15 | 27.61 | 28.04 | 1,867,925 | +0.28(+1.03%) |
Mar 01, 2018 | 27.98 | 28.10 | 27.47 | 27.76 | 1,320,215 | -0.20(-0.71%) |
Feb 28, 2018 | 28.80 | 28.93 | 27.96 | 27.96 | 1,512,856 | -0.44(-1.55%) |
Feb 27, 2018 | 29.39 | 30.36 | 28.37 | 28.40 | 2,327,657 | -0.41(-1.44%) |
Feb 26, 2018 | 28.06 | 28.91 | 27.96 | 28.81 | 1,040,453 | +0.90(+3.22%) |
Feb 23, 2018 | 27.74 | 27.99 | 27.57 | 27.91 | 2,060,613 | +0.22(+0.78%) |
Feb 22, 2018 | 27.62 | 27.34 | 27.70 | 809,471 | +0.08(+0.28%) | |
Feb 21, 2018 | 27.64 | 28.01 | 27.64 | 27.62 | 479,948 | -0.04(-0.16%) |
Feb 20, 2018 | 27.79 | 27.79 | 27.39 | 27.66 | 781,769 | -0.27(-0.96%) |
Feb 16, 2018 | 27.93 | 27.93 | 27.93 | 0 | +0.24(+0.87%) | |
Feb 15, 2018 | 27.29 | 27.70 | 26.77 | 27.69 | 609,000 | +0.59(+2.17%) |
Feb 14, 2018 | 26.77 | 27.22 | 26.48 | 27.10 | 860,424 | +0.13(+0.48%) |
Feb 13, 2018 | 26.48 | 27.14 | 26.36 | 26.97 | 1,089,020 | +0.43(+1.62%) |
Feb 12, 2018 | 26.35 | 26.85 | 26.26 | 26.54 | 794,078 | +0.17(+0.65%) |
Feb 09, 2018 | 26.23 | 26.52 | 25.70 | 26.37 | 712,473 | +0.29(+1.12%) |
Feb 08, 2018 | 26.65 | 26.78 | 26.08 | 26.08 | 565,586 | -0.53(-2.00%) |
Feb 07, 2018 | 26.83 | 27.09 | 26.46 | 26.61 | 477,950 | -0.24(-0.90%) |
Feb 06, 2018 | 26.01 | 26.95 | 25.71 | 26.85 | 1,398,113 | +0.01(+0.03%) |
Feb 05, 2018 | 27.03 | 27.45 | 26.60 | 26.85 | 687,269 | -0.41(-1.51%) |
Feb 02, 2018 | 27.78 | 27.78 | 27.21 | 27.26 | 720,261 | -0.60(-2.16%) |
Feb 01, 2018 | 28.45 | 28.59 | 27.72 | 27.86 | 938,157 | -0.06(-0.22%) |
Jan 31, 2018 | 27.73 | 28.07 | 27.72 | 27.92 | 418,100 | +0.41(+1.50%) |
Jan 30, 2018 | 27.77 | 27.82 | 27.44 | 27.51 | 311,494 | -0.40(-1.45%) |
Jan 29, 2018 | 27.93 | 28.10 | 27.64 | 27.91 | 301,273 | -0.06(-0.21%) |
Jan 26, 2018 | 27.60 | 27.99 | 27.45 | 27.97 | 347,771 | +0.44(+1.59%) |
Jan 25, 2018 | 27.46 | 27.56 | 27.21 | 27.53 | 267,143 | +0.17(+0.63%) |
Jan 24, 2018 | 27.59 | 27.89 | 27.22 | 27.36 | 577,012 | -0.11(-0.41%) |
Jan 23, 2018 | 27.01 | 27.54 | 26.78 | 27.47 | 758,360 | +0.51(+1.88%) |
Jan 22, 2018 | 27.07 | 27.13 | 26.79 | 26.97 | 1,061,083 | +0.00(+0.00%) |
Jan 19, 2018 | 27.19 | 27.39 | 26.95 | 26.97 | 857,001 | -0.19(-0.70%) |
Jan 18, 2018 | 27.70 | 27.88 | 27.12 | 27.15 | 585,959 | -0.54(-1.95%) |
Jan 17, 2018 | 27.57 | 27.91 | 27.57 | 27.70 | 600,300 | +0.16(+0.59%) |
Jan 16, 2018 | 27.65 | 27.93 | 27.44 | 27.53 | 480,181 | -0.03(-0.09%) |
Jan 12, 2018 | 27.56 | 27.56 | 27.56 | 0 | +0.22(+0.82%) | |
Jan 11, 2018 | 27.10 | 27.38 | 26.92 | 27.33 | 583,136 | +0.34(+1.27%) |
Jan 10, 2018 | 26.64 | 27.23 | 26.47 | 26.99 | 830,559 | +0.43(+1.62%) |
Jan 09, 2018 | 27.05 | 27.24 | 26.27 | 26.56 | 992,742 | -0.40(-1.50%) |
Jan 08, 2018 | 26.89 | 27.35 | 26.88 | 26.97 | 523,819 | +0.07(+0.26%) |
Jan 05, 2018 | 26.94 | 27.04 | 26.68 | 26.90 | 466,085 | -0.02(-0.06%) |
Jan 04, 2018 | 26.73 | 27.12 | 26.73 | 26.91 | 725,091 | +0.20(+0.74%) |
Jan 03, 2018 | 25.84 | 26.79 | 25.83 | 26.72 | 808,917 | +0.91(+3.53%) |
Jan 02, 2018 | 25.70 | 25.94 | 25.70 | 25.81 | 607,578 | +0.11(+0.43%) |
Dec 29, 2017 | 25.70 | 25.70 | 25.70 | 0 | +0.24(+0.94%) | |
Dec 28, 2017 | 25.21 | 25.50 | 25.03 | 25.45 | 348,340 | +0.36(+1.44%) |
Dec 27, 2017 | 25.49 | 25.55 | 25.07 | 25.09 | 436,720 | -0.44(-1.71%) |
Dec 26, 2017 | 25.41 | 25.66 | 25.25 | 25.53 | 294,340 | +0.16(+0.64%) |
Dec 22, 2017 | 25.21 | 25.44 | 24.98 | 25.37 | 329,057 | +0.20(+0.78%) |
Dec 21, 2017 | 25.08 | 25.26 | 24.92 | 25.17 | 520,903 | +0.15(+0.58%) |
Dec 20, 2017 | 24.70 | 25.35 | 24.70 | 25.03 | 1,001,860 | +0.32(+1.29%) |
Dec 19, 2017 | 24.89 | 25.17 | 24.66 | 24.71 | 567,545 | -0.15(-0.62%) |
Dec 18, 2017 | 24.97 | 25.28 | 24.78 | 24.86 | 622,572 | -0.03(-0.10%) |
Dec 15, 2017 | 24.71 | 25.13 | 24.60 | 24.89 | 892,506 | +0.26(+1.05%) |
Dec 14, 2017 | 24.44 | 24.64 | 24.31 | 24.63 | 793,654 | +0.26(+1.06%) |
Dec 13, 2017 | 24.21 | 24.52 | 24.10 | 24.37 | 788,597 | +0.13(+0.53%) |
Dec 12, 2017 | 24.79 | 24.83 | 24.21 | 24.24 | 960,496 | -0.51(-2.05%) |
Dec 11, 2017 | 24.58 | 24.83 | 24.46 | 24.75 | 1,246,197 | +0.16(+0.66%) |
Dec 08, 2017 | 24.09 | 24.83 | 23.84 | 24.59 | 2,231,311 | +0.72(+3.02%) |
Dec 07, 2017 | 23.15 | 23.88 | 23.13 | 23.87 | 855,357 | +0.65(+2.81%) |
Dec 06, 2017 | 23.09 | 23.27 | 22.97 | 23.21 | 880,325 | +0.09(+0.41%) |
Dec 05, 2017 | 23.29 | 23.41 | 23.11 | 23.12 | 1,113,412 | -0.14(-0.59%) |
Dec 04, 2017 | 22.55 | 23.26 | 22.55 | 23.26 | 1,304,845 | +1.04(+4.68%) |
Dec 01, 2017 | 22.79 | 22.79 | 21.89 | 22.22 | 1,020,392 | -0.53(-2.34%) |
Nov 30, 2017 | 22.90 | 22.90 | 22.56 | 22.75 | 792,240 | -0.03(-0.11%) |
Nov 29, 2017 | 22.42 | 22.93 | 22.31 | 22.78 | 728,588 | +0.31(+1.38%) |
Nov 28, 2017 | 22.16 | 22.48 | 22.06 | 22.47 | 710,204 | +0.42(+1.91%) |
Nov 27, 2017 | 21.95 | 22.15 | 21.88 | 22.05 | 591,202 | +0.00(+0.00%) |
Nov 24, 2017 | 21.99 | 22.17 | 21.94 | 22.05 | 392,114 | +0.24(+1.10%) |
Nov 22, 2017 | 22.23 | 22.49 | 21.79 | 21.81 | 572,128 | -0.45(-2.03%) |
Nov 21, 2017 | 22.25 | 22.46 | 21.96 | 22.26 | 983,766 | -0.01(-0.04%) |
Nov 20, 2017 | 22.10 | 22.79 | 22.09 | 22.27 | 1,318,137 | +0.70(+3.24%) |
Nov 17, 2017 | 21.36 | 21.97 | 21.30 | 21.57 | 1,138,149 | +0.09(+0.44%) |
Nov 16, 2017 | 21.11 | 21.49 | 21.11 | 21.48 | 995,171 | +0.28(+1.33%) |
Nov 15, 2017 | 21.15 | 21.42 | 20.74 | 21.19 | 1,231,042 | -0.16(-0.76%) |
Nov 14, 2017 | 21.30 | 21.58 | 21.13 | 21.36 | 1,287,727 | -0.06(-0.28%) |
Nov 13, 2017 | 21.17 | 21.58 | 20.53 | 21.42 | 2,177,887 | -0.21(-0.99%) |
Nov 10, 2017 | 23.88 | 23.95 | 21.33 | 21.63 | 3,716,210 | -2.42(-10.07%) |
Nov 09, 2017 | 24.02 | 24.14 | 23.73 | 24.05 | 717,013 | +0.03(+0.14%) |
Nov 08, 2017 | 24.46 | 24.49 | 23.93 | 24.02 | 435,140 | -0.35(-1.44%) |
Nov 07, 2017 | 24.66 | 24.66 | 24.33 | 24.37 | 289,424 | -0.18(-0.73%) |
Nov 06, 2017 | 24.61 | 24.76 | 24.45 | 24.55 | 494,779 | +0.00(+0.00%) |
Nov 03, 2017 | 24.61 | 24.67 | 24.45 | 24.55 | 496,897 | +0.06(+0.24%) |
Nov 02, 2017 | 24.19 | 24.58 | 24.19 | 24.49 | 461,565 | +0.35(+1.45%) |
Nov 01, 2017 | 23.90 | 24.49 | 23.90 | 24.14 | 761,580 | +0.23(+0.96%) |
Oct 31, 2017 | 23.79 | 23.98 | 23.74 | 23.91 | 352,549 | +0.13(+0.54%) |
Oct 30, 2017 | 23.97 | 24.08 | 23.53 | 23.78 | 344,691 | -0.41(-1.69%) |
Oct 27, 2017 | 23.99 | 24.28 | 23.97 | 24.19 | 478,864 | +0.01(+0.04%) |
Oct 26, 2017 | 24.32 | 24.39 | 23.97 | 24.18 | 527,965 | +0.00(+0.00%) |
Oct 25, 2017 | 24.80 | 24.89 | 24.18 | 24.18 | 435,267 | -0.76(-3.04%) |
Oct 24, 2017 | 24.52 | 25.07 | 24.48 | 24.94 | 856,163 | +0.55(+2.27%) |
Oct 23, 2017 | 24.49 | 24.66 | 24.35 | 24.38 | 430,369 | -0.14(-0.56%) |
Oct 20, 2017 | 24.64 | 24.64 | 23.31 | 24.52 | 1,215,590 | -0.15(-0.62%) |
Oct 19, 2017 | 24.12 | 24.67 | 23.89 | 24.67 | 744,747 | +0.55(+2.26%) |
Oct 18, 2017 | 24.10 | 24.22 | 23.81 | 24.13 | 575,054 | +0.15(+0.64%) |
Oct 17, 2017 | 24.40 | 24.40 | 23.91 | 23.97 | 450,441 | -0.34(-1.40%) |
Oct 16, 2017 | 24.01 | 24.39 | 23.97 | 24.32 | 787,032 | +0.27(+1.14%) |
Oct 13, 2017 | 24.07 | 24.17 | 23.76 | 24.04 | 945,416 | +0.02(+0.07%) |
Oct 12, 2017 | 23.83 | 24.16 | 23.75 | 24.02 | 856,445 | +0.09(+0.36%) |
Oct 11, 2017 | 23.88 | 24.11 | 23.68 | 23.94 | 1,100,252 | +0.22(+0.93%) |
Oct 10, 2017 | 24.63 | 24.70 | 23.33 | 23.72 | 1,625,162 | -1.13(-4.53%) |
Oct 09, 2017 | 24.97 | 25.27 | 24.75 | 24.84 | 505,775 | -0.44(-1.75%) |
Oct 06, 2017 | 25.40 | 25.50 | 24.93 | 25.29 | 584,902 | -0.25(-0.97%) |
Oct 05, 2017 | 25.55 | 25.82 | 25.35 | 25.53 | 1,081,992 | -0.06(-0.23%) |
Oct 04, 2017 | 26.17 | 26.17 | 25.45 | 25.59 | 1,156,158 | -0.42(-1.61%) |
Oct 03, 2017 | 26.41 | 26.74 | 26.00 | 26.01 | 1,077,688 | -0.48(-1.80%) |