Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 45.17 | 45.89 | 45.16 | 45.22 | 1,620,448 | -0.06(-0.14%) |
Sep 27, 2018 | 44.76 | 45.36 | 44.62 | 45.29 | 2,237,202 | +0.80(+1.81%) |
Sep 26, 2018 | 45.00 | 45.34 | 44.46 | 44.48 | 1,612,108 | -0.59(-1.30%) |
Sep 25, 2018 | 45.00 | 45.38 | 44.81 | 45.07 | 3,544,574 | +0.35(+0.77%) |
Sep 24, 2018 | 44.89 | 45.28 | 44.31 | 44.73 | 3,567,021 | +0.29(+0.65%) |
Sep 21, 2018 | 44.69 | 44.85 | 44.22 | 44.44 | 5,320,934 | +0.06(+0.13%) |
Sep 20, 2018 | 45.06 | 45.06 | 44.32 | 44.38 | 2,984,683 | -0.59(-1.32%) |
Sep 19, 2018 | 44.84 | 45.26 | 44.82 | 44.97 | 2,910,142 | +0.12(+0.27%) |
Sep 18, 2018 | 44.80 | 45.57 | 44.64 | 44.85 | 2,946,130 | +0.96(+2.20%) |
Sep 17, 2018 | 44.36 | 44.66 | 43.82 | 43.89 | 2,185,280 | -0.39(-0.87%) |
Sep 14, 2018 | 44.56 | 44.56 | 43.61 | 44.28 | 1,851,052 | -0.31(-0.70%) |
Sep 13, 2018 | 44.61 | 44.82 | 44.25 | 44.59 | 2,567,040 | -0.04(-0.09%) |
Sep 12, 2018 | 44.21 | 44.77 | 43.83 | 44.63 | 2,987,564 | +0.59(+1.35%) |
Sep 11, 2018 | 43.54 | 44.36 | 43.47 | 44.03 | 2,476,858 | +0.59(+1.37%) |
Sep 10, 2018 | 43.41 | 43.91 | 43.39 | 43.44 | 1,537,106 | +0.09(+0.20%) |
Sep 07, 2018 | 43.05 | 43.50 | 42.80 | 43.35 | 1,426,951 | +0.03(+0.07%) |
Sep 06, 2018 | 43.91 | 44.07 | 43.26 | 43.32 | 2,082,707 | -0.59(-1.34%) |
Sep 05, 2018 | 43.70 | 43.94 | 42.82 | 43.91 | 1,397,480 | +0.22(+0.51%) |
Sep 04, 2018 | 44.28 | 44.44 | 43.44 | 43.68 | 1,904,368 | -0.55(-1.23%) |
Aug 31, 2018 | 44.23 | 44.23 | 44.23 | 0 | -0.18(-0.42%) | |
Aug 30, 2018 | 44.56 | 44.60 | 43.95 | 44.41 | 2,116,054 | -0.14(-0.32%) |
Aug 29, 2018 | 44.64 | 44.82 | 44.20 | 44.56 | 1,821,725 | +0.01(+0.02%) |
Aug 28, 2018 | 44.81 | 45.31 | 44.37 | 44.55 | 1,986,113 | -0.31(-0.68%) |
Aug 27, 2018 | 44.67 | 44.93 | 44.49 | 44.85 | 1,668,974 | +0.14(+0.32%) |
Aug 24, 2018 | 44.65 | 44.90 | 44.32 | 44.71 | 1,512,618 | +0.23(+0.52%) |
Aug 23, 2018 | 44.68 | 44.76 | 44.24 | 44.48 | 1,646,276 | -0.27(-0.59%) |
Aug 22, 2018 | 43.86 | 44.81 | 43.79 | 44.74 | 2,323,581 | +1.14(+2.62%) |
Aug 21, 2018 | 43.85 | 44.22 | 43.54 | 43.60 | 2,190,340 | +0.06(+0.13%) |
Aug 20, 2018 | 43.30 | 43.69 | 43.26 | 43.54 | 1,751,281 | +0.24(+0.56%) |
Aug 17, 2018 | 42.65 | 43.43 | 42.52 | 43.30 | 1,443,138 | +0.80(+1.89%) |
Aug 16, 2018 | 42.40 | 42.93 | 42.28 | 42.50 | 1,350,602 | +0.38(+0.90%) |
Aug 15, 2018 | 42.53 | 42.80 | 41.54 | 42.12 | 1,891,500 | -0.82(-1.91%) |
Aug 14, 2018 | 42.88 | 43.33 | 42.85 | 42.94 | 2,052,416 | +0.37(+0.87%) |
Aug 13, 2018 | 43.42 | 43.56 | 42.54 | 42.57 | 1,778,284 | -0.78(-1.80%) |
Aug 10, 2018 | 42.16 | 43.52 | 41.99 | 43.35 | 2,842,696 | +1.17(+2.78%) |
Aug 09, 2018 | 42.77 | 44.02 | 41.97 | 42.18 | 3,775,170 | -0.53(-1.24%) |
Aug 08, 2018 | 42.03 | 42.77 | 42.02 | 42.71 | 2,764,246 | +0.35(+0.82%) |
Aug 07, 2018 | 42.68 | 42.93 | 42.17 | 42.36 | 2,850,776 | -0.11(-0.26%) |
Aug 06, 2018 | 41.63 | 42.48 | 41.46 | 42.48 | 2,929,612 | +1.01(+2.44%) |
Aug 03, 2018 | 41.68 | 42.06 | 41.22 | 41.46 | 2,105,313 | -0.23(-0.56%) |
Aug 02, 2018 | 41.27 | 41.83 | 41.01 | 41.70 | 2,444,731 | +0.27(+0.64%) |
Aug 01, 2018 | 40.69 | 41.54 | 40.52 | 41.43 | 1,718,955 | +0.42(+1.02%) |
Jul 31, 2018 | 41.25 | 41.58 | 40.69 | 41.01 | 2,131,056 | -0.14(-0.35%) |
Jul 30, 2018 | 40.74 | 41.23 | 40.58 | 41.16 | 2,802,948 | +0.73(+1.80%) |
Jul 27, 2018 | 41.51 | 41.62 | 40.41 | 40.43 | 2,462,680 | -1.25(-2.99%) |
Jul 26, 2018 | 41.37 | 41.82 | 41.37 | 41.68 | 1,808,837 | +0.18(+0.44%) |
Jul 25, 2018 | 41.03 | 41.63 | 40.80 | 41.50 | 2,340,715 | +0.44(+1.08%) |
Jul 24, 2018 | 41.22 | 41.36 | 40.98 | 41.06 | 2,399,749 | +0.04(+0.10%) |
Jul 23, 2018 | 40.90 | 41.18 | 40.70 | 41.02 | 1,886,409 | +0.28(+0.68%) |
Jul 20, 2018 | 41.46 | 41.48 | 40.66 | 40.74 | 2,250,734 | -0.53(-1.28%) |
Jul 19, 2018 | 41.74 | 42.01 | 41.09 | 41.27 | 3,416,659 | +0.43(+1.04%) |
Jul 18, 2018 | 40.39 | 41.04 | 39.89 | 40.84 | 2,314,015 | +0.13(+0.31%) |
Jul 17, 2018 | 40.62 | 40.83 | 40.29 | 40.72 | 2,057,294 | -0.06(-0.15%) |
Jul 16, 2018 | 40.88 | 41.21 | 40.40 | 40.78 | 2,105,501 | -0.46(-1.11%) |
Jul 13, 2018 | 40.58 | 41.46 | 40.43 | 41.24 | 3,227,140 | +0.84(+2.09%) |
Jul 12, 2018 | 40.01 | 40.48 | 39.44 | 40.39 | 2,362,125 | +0.55(+1.39%) |
Jul 11, 2018 | 39.79 | 40.32 | 39.43 | 39.84 | 1,740,305 | -0.32(-0.81%) |
Jul 10, 2018 | 40.13 | 40.50 | 39.88 | 40.17 | 2,454,703 | +0.21(+0.53%) |
Jul 09, 2018 | 39.60 | 40.08 | 39.48 | 39.95 | 2,016,067 | +0.62(+1.59%) |
Jul 06, 2018 | 38.44 | 39.36 | 38.29 | 39.33 | 1,880,766 | +0.98(+2.55%) |
Jul 05, 2018 | 38.48 | 38.64 | 38.24 | 38.35 | 1,705,806 | -0.05(-0.12%) |
Jul 03, 2018 | 38.40 | 38.40 | 38.40 | 0 | +0.31(+0.81%) | |
Jul 02, 2018 | 38.86 | 38.97 | 37.90 | 38.09 | 2,981,711 | -0.96(-2.47%) |
Jun 29, 2018 | 39.82 | 40.05 | 39.05 | 39.05 | 3,165,266 | -0.57(-1.43%) |
Jun 28, 2018 | 39.06 | 39.72 | 38.55 | 39.62 | 2,325,807 | +0.79(+2.03%) |
Jun 27, 2018 | 39.12 | 39.67 | 38.65 | 38.83 | 3,630,638 | +0.16(+0.41%) |
Jun 26, 2018 | 38.42 | 38.80 | 37.73 | 38.67 | 3,087,002 | +0.41(+1.07%) |
Jun 25, 2018 | 38.95 | 39.21 | 38.15 | 38.26 | 3,412,866 | -0.76(-1.94%) |
Jun 22, 2018 | 39.25 | 39.98 | 38.67 | 39.02 | 3,886,042 | +0.95(+2.51%) |
Jun 21, 2018 | 37.96 | 38.42 | 37.87 | 38.07 | 1,996,480 | -0.22(-0.58%) |
Jun 20, 2018 | 38.02 | 38.43 | 37.81 | 38.29 | 3,334,927 | +0.68(+1.80%) |
Jun 19, 2018 | 36.95 | 37.79 | 36.84 | 37.61 | 2,417,550 | +0.21(+0.55%) |
Jun 18, 2018 | 36.62 | 37.70 | 36.62 | 37.40 | 2,520,096 | +0.68(+1.85%) |
Jun 15, 2018 | 38.29 | 36.60 | 36.72 | 4,605,859 | -1.56(-4.08%) | |
Jun 14, 2018 | 38.12 | 38.48 | 37.81 | 38.29 | 1,981,477 | +0.47(+1.23%) |
Jun 13, 2018 | 38.25 | 38.40 | 37.47 | 37.82 | 3,523,929 | -0.67(-1.74%) |
Jun 12, 2018 | 39.45 | 39.61 | 38.38 | 38.49 | 3,683,581 | -1.47(-3.67%) |
Jun 11, 2018 | 38.90 | 40.12 | 38.51 | 39.96 | 3,138,703 | +1.05(+2.70%) |
Jun 08, 2018 | 39.23 | 39.27 | 38.48 | 38.91 | 2,405,136 | -0.32(-0.82%) |
Jun 07, 2018 | 38.74 | 39.33 | 38.54 | 39.23 | 2,312,556 | +0.75(+1.95%) |
Jun 06, 2018 | 38.27 | 38.48 | 1,866,158 | -0.01(-0.02%) | ||
Jun 05, 2018 | 38.30 | 38.78 | 38.22 | 38.49 | 2,835,986 | +0.06(+0.14%) |
Jun 04, 2018 | 38.73 | 38.88 | 38.11 | 38.44 | 2,084,339 | -0.06(-0.16%) |
Jun 01, 2018 | 38.56 | 39.10 | 38.30 | 38.50 | 3,032,592 | +0.13(+0.33%) |
May 31, 2018 | 37.78 | 38.51 | 37.71 | 38.37 | 3,228,875 | +0.22(+0.58%) |
May 30, 2018 | 37.06 | 38.41 | 36.93 | 38.15 | 2,952,384 | +1.37(+3.73%) |
May 29, 2018 | 36.54 | 37.18 | 36.54 | 36.78 | 2,519,213 | -0.14(-0.38%) |
May 25, 2018 | 36.92 | 36.92 | 36.92 | 0 | -0.39(-1.06%) | |
May 24, 2018 | 37.73 | 37.98 | 36.69 | 37.32 | 3,028,249 | -0.96(-2.51%) |
May 23, 2018 | 37.99 | 38.40 | 37.48 | 38.28 | 2,277,649 | -0.02(-0.04%) |
May 22, 2018 | 38.62 | 39.05 | 38.27 | 38.30 | 3,012,094 | -0.16(-0.41%) |
May 21, 2018 | 38.33 | 38.61 | 38.04 | 38.45 | 1,967,667 | +0.31(+0.81%) |
May 18, 2018 | 38.34 | 38.38 | 37.90 | 38.15 | 1,791,281 | -0.18(-0.47%) |
May 17, 2018 | 38.41 | 38.84 | 38.11 | 38.33 | 2,195,495 | -0.02(-0.04%) |
May 16, 2018 | 38.56 | 38.59 | 38.10 | 38.34 | 2,250,933 | -0.09(-0.25%) |
May 15, 2018 | 38.48 | 38.65 | 38.09 | 38.44 | 2,678,260 | -0.11(-0.29%) |
May 14, 2018 | 38.16 | 38.63 | 38.06 | 38.55 | 1,292,797 | +0.58(+1.52%) |
May 11, 2018 | 37.97 | 38.25 | 37.77 | 37.97 | 1,272,728 | +0.04(+0.10%) |
May 10, 2018 | 37.83 | 38.16 | 37.58 | 37.93 | 1,566,171 | +0.38(+1.01%) |
May 09, 2018 | 37.58 | 38.37 | 37.36 | 37.55 | 2,347,977 | +0.15(+0.40%) |
May 08, 2018 | 36.64 | 37.45 | 35.85 | 37.40 | 3,062,734 | +0.67(+1.83%) |
May 07, 2018 | 36.62 | 37.62 | 36.57 | 36.73 | 2,882,990 | +0.41(+1.13%) |
May 04, 2018 | 36.37 | 36.77 | 36.04 | 36.32 | 2,123,490 | -0.21(-0.58%) |
May 03, 2018 | 36.64 | 37.47 | 36.31 | 36.54 | 4,439,790 | -0.89(-2.38%) |
May 02, 2018 | 36.64 | 37.58 | 36.64 | 37.43 | 3,353,664 | +0.59(+1.61%) |
May 01, 2018 | 36.99 | 37.32 | 36.76 | 36.84 | 2,279,259 | -0.23(-0.62%) |
Apr 30, 2018 | 36.46 | 37.51 | 36.46 | 37.06 | 3,847,730 | +0.40(+1.10%) |
Apr 27, 2018 | 36.03 | 36.94 | 35.85 | 36.66 | 1,999,085 | +0.57(+1.59%) |
Apr 26, 2018 | 36.30 | 36.55 | 35.81 | 36.09 | 1,261,814 | -0.09(-0.26%) |
Apr 25, 2018 | 35.63 | 36.22 | 34.98 | 36.18 | 2,097,311 | +0.36(+1.02%) |
Apr 24, 2018 | 37.27 | 37.29 | 35.69 | 35.82 | 2,500,404 | -1.32(-3.56%) |
Apr 23, 2018 | 36.73 | 37.30 | 36.51 | 37.14 | 1,581,535 | +0.31(+0.84%) |
Apr 20, 2018 | 36.46 | 37.23 | 36.30 | 36.83 | 2,156,764 | +0.33(+0.89%) |
Apr 19, 2018 | 37.35 | 37.51 | 36.44 | 36.51 | 2,746,410 | -0.67(-1.79%) |
Apr 18, 2018 | 36.83 | 37.37 | 36.83 | 37.17 | 2,344,971 | +0.60(+1.65%) |
Apr 17, 2018 | 36.10 | 36.89 | 36.10 | 36.57 | 2,582,212 | +0.47(+1.31%) |
Apr 16, 2018 | 35.14 | 36.24 | 35.08 | 36.10 | 2,554,733 | +1.11(+3.19%) |
Apr 13, 2018 | 34.89 | 35.58 | 34.75 | 34.98 | 2,388,321 | +0.09(+0.27%) |
Apr 12, 2018 | 35.33 | 35.33 | 34.78 | 34.89 | 2,608,924 | -0.43(-1.23%) |
Apr 11, 2018 | 35.68 | 36.07 | 35.16 | 35.32 | 3,922,468 | -0.48(-1.34%) |
Apr 10, 2018 | 35.14 | 36.20 | 34.70 | 35.80 | 4,294,323 | +1.27(+3.68%) |
Apr 09, 2018 | 35.09 | 35.40 | 34.52 | 34.53 | 2,857,283 | -0.26(-0.73%) |
Apr 06, 2018 | 34.73 | 35.49 | 34.33 | 34.79 | 2,934,444 | -0.21(-0.60%) |
Apr 05, 2018 | 33.88 | 35.37 | 33.88 | 35.00 | 3,449,797 | +1.18(+3.50%) |
Apr 04, 2018 | 32.82 | 33.85 | 32.31 | 33.81 | 4,002,855 | -0.15(-0.43%) |
Apr 03, 2018 | 33.71 | 34.01 | 32.78 | 33.96 | 2,106,120 | +0.36(+1.06%) |
Apr 02, 2018 | 33.98 | 34.40 | 33.24 | 33.60 | 3,347,082 | -0.45(-1.32%) |
Mar 29, 2018 | 34.05 | 34.05 | 34.05 | 0 | +0.20(+0.59%) | |
Mar 28, 2018 | 35.06 | 35.24 | 33.55 | 33.85 | 5,510,536 | -1.33(-3.78%) |
Mar 27, 2018 | 35.91 | 36.01 | 34.94 | 35.18 | 2,568,139 | -0.72(-2.00%) |
Mar 26, 2018 | 36.10 | 36.10 | 35.15 | 35.90 | 2,912,899 | +0.13(+0.37%) |
Mar 23, 2018 | 36.10 | 36.48 | 35.71 | 35.77 | 2,206,373 | -0.21(-0.58%) |
Mar 22, 2018 | 36.28 | 36.69 | 35.91 | 35.98 | 1,804,311 | -0.78(-2.13%) |
Mar 21, 2018 | 36.06 | 37.00 | 35.85 | 36.76 | 3,012,904 | +0.83(+2.30%) |
Mar 20, 2018 | 36.07 | 36.35 | 35.55 | 35.93 | 2,913,821 | +0.21(+0.59%) |
Mar 19, 2018 | 36.85 | 36.85 | 35.07 | 35.73 | 2,496,250 | -1.22(-3.29%) |
Mar 16, 2018 | 36.08 | 37.21 | 35.55 | 36.94 | 3,196,097 | +1.07(+2.98%) |
Mar 15, 2018 | 36.39 | 36.93 | 34.29 | 35.87 | 4,927,149 | -0.30(-0.83%) |
Mar 14, 2018 | 36.57 | 36.68 | 36.03 | 36.17 | 2,188,541 | -0.31(-0.85%) |
Mar 13, 2018 | 36.35 | 36.66 | 36.16 | 36.48 | 2,247,503 | +0.33(+0.92%) |
Mar 12, 2018 | 35.41 | 36.17 | 35.41 | 36.15 | 2,396,378 | +0.81(+2.30%) |
Mar 09, 2018 | 34.97 | 35.45 | 34.77 | 35.34 | 1,981,848 | +0.69(+1.99%) |
Mar 08, 2018 | 34.99 | 35.19 | 34.38 | 34.65 | 1,948,671 | -0.25(-0.71%) |
Mar 07, 2018 | 35.96 | 34.56 | 34.90 | 2,570,161 | -0.90(-2.51%) | |
Mar 06, 2018 | 36.30 | 36.35 | 35.72 | 35.79 | 1,721,257 | -0.23(-0.64%) |
Mar 05, 2018 | 35.21 | 36.25 | 35.21 | 36.03 | 1,293,447 | +0.68(+1.93%) |
Mar 02, 2018 | 34.87 | 35.38 | 34.18 | 35.35 | 1,922,111 | +0.29(+0.82%) |
Mar 01, 2018 | 34.68 | 35.25 | 34.39 | 35.06 | 2,480,379 | +0.50(+1.46%) |
Feb 28, 2018 | 35.70 | 35.99 | 34.52 | 34.56 | 3,118,805 | -0.99(-2.79%) |
Feb 27, 2018 | 36.44 | 36.72 | 35.49 | 35.55 | 2,528,257 | -0.98(-2.67%) |
Feb 26, 2018 | 36.62 | 36.64 | 35.69 | 36.52 | 2,152,841 | +0.17(+0.47%) |
Feb 23, 2018 | 35.89 | 36.51 | 35.55 | 36.35 | 1,706,685 | +0.78(+2.20%) |
Feb 22, 2018 | 35.46 | 35.57 | 2,875,148 | -0.60(-1.67%) | ||
Feb 21, 2018 | 36.93 | 37.06 | 36.14 | 36.17 | 3,476,289 | -0.78(-2.12%) |
Feb 20, 2018 | 37.12 | 37.33 | 36.48 | 36.96 | 3,133,788 | -0.12(-0.33%) |
Feb 16, 2018 | 37.08 | 37.08 | 37.08 | 0 | -1.50(-3.89%) | |
Feb 15, 2018 | 37.28 | 38.67 | 36.82 | 38.58 | 4,420,712 | +1.58(+4.27%) |
Feb 14, 2018 | 36.10 | 37.26 | 35.97 | 37.00 | 2,313,040 | +0.39(+1.08%) |
Feb 13, 2018 | 36.24 | 36.77 | 35.90 | 36.61 | 1,945,118 | +0.21(+0.57%) |
Feb 12, 2018 | 35.50 | 36.61 | 35.26 | 36.40 | 2,031,216 | +1.44(+4.12%) |
Feb 09, 2018 | 35.42 | 35.69 | 33.64 | 34.96 | 3,249,783 | -0.10(-0.29%) |
Feb 08, 2018 | 37.12 | 35.03 | 35.06 | 3,738,385 | -1.76(-4.77%) | |
Feb 07, 2018 | 36.19 | 37.10 | 36.19 | 36.82 | 4,237,690 | +0.84(+2.34%) |
Feb 06, 2018 | 34.69 | 36.15 | 34.25 | 35.97 | 3,046,934 | +0.34(+0.97%) |
Feb 05, 2018 | 36.07 | 36.37 | 35.26 | 35.63 | 3,111,805 | -0.86(-2.34%) |
Feb 02, 2018 | 37.40 | 37.70 | 36.35 | 36.48 | 2,892,929 | -1.37(-3.62%) |
Feb 01, 2018 | 37.51 | 38.35 | 37.41 | 37.85 | 2,348,086 | +0.70(+1.90%) |
Jan 31, 2018 | 36.49 | 37.23 | 36.43 | 37.15 | 2,704,241 | +0.77(+2.11%) |
Jan 30, 2018 | 36.65 | 36.76 | 36.51 | 36.38 | 2,886,116 | -0.74(-1.98%) |
Jan 29, 2018 | 37.73 | 37.83 | 37.02 | 37.12 | 2,913,448 | -0.84(-2.20%) |
Jan 26, 2018 | 38.18 | 38.30 | 37.73 | 37.95 | 1,638,071 | -0.01(-0.02%) |
Jan 25, 2018 | 38.74 | 38.97 | 37.82 | 37.96 | 2,075,973 | -0.60(-1.56%) |
Jan 24, 2018 | 38.95 | 39.18 | 38.53 | 38.56 | 1,594,619 | -0.18(-0.47%) |
Jan 23, 2018 | 38.72 | 39.04 | 38.09 | 38.74 | 1,676,876 | +0.02(+0.06%) |
Jan 22, 2018 | 38.56 | 38.87 | 38.28 | 38.72 | 1,960,444 | +0.21(+0.53%) |
Jan 19, 2018 | 38.29 | 38.54 | 37.50 | 38.52 | 1,975,747 | +0.03(+0.08%) |
Jan 18, 2018 | 38.93 | 38.99 | 38.27 | 38.49 | 2,072,761 | -0.39(-1.02%) |
Jan 17, 2018 | 38.72 | 39.30 | 38.28 | 38.88 | 2,742,868 | +0.35(+0.91%) |
Jan 16, 2018 | 39.34 | 39.54 | 38.47 | 38.53 | 3,891,045 | -0.52(-1.34%) |
Jan 12, 2018 | 39.06 | 39.06 | 39.06 | 0 | +0.47(+1.22%) | |
Jan 11, 2018 | 37.83 | 38.67 | 37.66 | 38.58 | 3,089,104 | +0.99(+2.63%) |
Jan 10, 2018 | 36.83 | 37.71 | 36.68 | 37.60 | 2,595,151 | +0.76(+2.06%) |
Jan 09, 2018 | 36.94 | 37.01 | 36.57 | 36.84 | 1,124,662 | -0.05(-0.14%) |
Jan 08, 2018 | 36.69 | 36.95 | 36.34 | 36.89 | 2,013,535 | +0.11(+0.29%) |
Jan 05, 2018 | 38.24 | 38.27 | 36.44 | 36.79 | 4,131,989 | -1.46(-3.81%) |
Jan 04, 2018 | 38.12 | 38.40 | 37.92 | 38.24 | 3,018,647 | +0.33(+0.88%) |
Jan 03, 2018 | 37.58 | 38.14 | 37.39 | 37.91 | 3,820,376 | +0.64(+1.71%) |
Jan 02, 2018 | 37.08 | 37.33 | 36.76 | 37.27 | 2,429,329 | +0.51(+1.38%) |
Dec 29, 2017 | 36.76 | 36.76 | 36.76 | 0 | +0.17(+0.48%) | |
Dec 28, 2017 | 36.21 | 36.67 | 35.90 | 36.59 | 1,831,322 | +0.43(+1.20%) |
Dec 27, 2017 | 35.95 | 36.19 | 35.61 | 36.16 | 1,127,505 | +0.24(+0.66%) |
Dec 26, 2017 | 36.00 | 36.09 | 35.72 | 35.92 | 1,917,955 | +0.09(+0.25%) |
Dec 22, 2017 | 35.18 | 35.84 | 35.08 | 35.83 | 2,200,682 | +0.71(+2.03%) |
Dec 21, 2017 | 34.45 | 35.26 | 34.21 | 35.12 | 2,185,584 | +0.54(+1.56%) |
Dec 20, 2017 | 34.67 | 34.80 | 33.73 | 34.58 | 3,009,188 | -0.11(-0.33%) |
Dec 19, 2017 | 35.79 | 35.84 | 34.62 | 34.69 | 2,948,263 | -1.01(-2.83%) |
Dec 18, 2017 | 35.40 | 36.04 | 35.40 | 35.70 | 3,003,355 | +0.50(+1.42%) |
Dec 15, 2017 | 35.89 | 35.96 | 35.14 | 35.20 | 3,911,982 | -0.49(-1.36%) |
Dec 14, 2017 | 35.37 | 36.07 | 35.37 | 35.68 | 1,949,480 | +0.26(+0.73%) |
Dec 13, 2017 | 35.34 | 35.71 | 35.14 | 35.43 | 1,789,675 | +0.20(+0.56%) |
Dec 12, 2017 | 35.18 | 35.72 | 34.97 | 35.23 | 3,118,881 | +0.12(+0.35%) |
Dec 11, 2017 | 34.56 | 35.52 | 34.54 | 35.11 | 3,012,263 | +0.67(+1.94%) |
Dec 08, 2017 | 34.44 | 34.55 | 33.92 | 34.44 | 2,280,381 | +0.27(+0.78%) |
Dec 07, 2017 | 33.25 | 34.32 | 33.12 | 34.17 | 2,101,945 | +1.03(+3.12%) |
Dec 06, 2017 | 33.89 | 34.02 | 32.97 | 33.14 | 2,518,872 | -1.05(-3.06%) |
Dec 05, 2017 | 34.13 | 34.39 | 33.64 | 34.19 | 2,477,780 | +0.17(+0.51%) |
Dec 04, 2017 | 34.30 | 34.45 | 33.54 | 34.01 | 3,138,684 | +0.46(+1.36%) |
Dec 01, 2017 | 33.32 | 34.05 | 33.10 | 33.56 | 3,059,957 | +0.61(+1.84%) |
Nov 30, 2017 | 31.98 | 33.03 | 31.81 | 32.95 | 3,528,127 | +1.27(+4.00%) |
Nov 29, 2017 | 31.46 | 31.84 | 31.23 | 31.68 | 3,702,224 | +0.11(+0.34%) |
Nov 28, 2017 | 31.91 | 31.96 | 31.24 | 31.58 | 2,216,295 | -0.40(-1.26%) |
Nov 27, 2017 | 32.65 | 32.72 | 31.85 | 31.98 | 2,232,006 | -0.96(-2.93%) |
Nov 24, 2017 | 33.20 | 33.38 | 32.84 | 32.94 | 765,408 | +0.08(+0.25%) |
Nov 22, 2017 | 32.46 | 33.10 | 32.15 | 32.86 | 1,666,585 | +0.80(+2.49%) |
Nov 21, 2017 | 32.42 | 32.74 | 31.76 | 32.06 | 2,477,929 | -0.28(-0.87%) |
Nov 20, 2017 | 31.84 | 32.37 | 31.15 | 32.34 | 2,120,713 | +0.43(+1.33%) |
Nov 17, 2017 | 32.06 | 32.26 | 31.61 | 31.92 | 1,315,837 | +0.11(+0.33%) |
Nov 16, 2017 | 32.76 | 32.76 | 31.44 | 31.81 | 1,795,051 | -0.32(-0.99%) |
Nov 15, 2017 | 31.35 | 32.47 | 30.80 | 32.13 | 2,456,338 | +0.58(+1.83%) |
Nov 14, 2017 | 31.99 | 32.23 | 31.51 | 31.55 | 2,155,078 | -0.55(-1.73%) |
Nov 13, 2017 | 33.47 | 33.47 | 31.99 | 32.11 | 1,924,222 | -1.40(-4.17%) |
Nov 10, 2017 | 33.70 | 34.15 | 33.43 | 33.51 | 2,122,522 | -0.17(-0.52%) |
Nov 09, 2017 | 32.95 | 33.91 | 32.74 | 33.68 | 1,909,365 | +0.52(+1.58%) |
Nov 08, 2017 | 33.64 | 33.85 | 33.10 | 33.16 | 1,590,748 | -0.47(-1.40%) |
Nov 07, 2017 | 33.41 | 33.73 | 33.09 | 33.63 | 3,181,831 | -0.75(-2.19%) |
Nov 06, 2017 | 33.33 | 34.43 | 33.33 | 34.38 | 2,901,973 | +1.06(+3.17%) |
Nov 03, 2017 | 32.61 | 33.41 | 32.34 | 33.32 | 3,186,386 | +0.81(+2.50%) |
Nov 02, 2017 | 32.40 | 33.93 | 32.14 | 32.51 | 5,857,935 | +0.62(+1.93%) |
Nov 01, 2017 | 31.80 | 32.28 | 31.61 | 31.90 | 4,371,766 | +0.39(+1.23%) |
Oct 31, 2017 | 31.24 | 31.52 | 30.86 | 31.51 | 2,479,835 | +0.16(+0.51%) |
Oct 30, 2017 | 31.25 | 31.75 | 31.18 | 31.35 | 2,531,026 | +0.10(+0.33%) |
Oct 27, 2017 | 30.24 | 31.50 | 30.03 | 31.25 | 3,637,806 | +1.02(+3.37%) |
Oct 26, 2017 | 29.91 | 30.72 | 29.41 | 30.23 | 3,988,150 | +0.25(+0.84%) |
Oct 25, 2017 | 31.33 | 31.39 | 29.88 | 29.97 | 3,851,954 | -1.48(-4.70%) |
Oct 24, 2017 | 31.92 | 32.14 | 31.18 | 31.45 | 2,870,881 | -0.32(-1.01%) |
Oct 23, 2017 | 32.57 | 32.64 | 31.67 | 31.77 | 2,138,884 | -0.75(-2.31%) |
Oct 20, 2017 | 33.16 | 33.39 | 32.43 | 32.52 | 1,606,476 | -0.53(-1.60%) |
Oct 19, 2017 | 32.79 | 33.06 | 32.52 | 33.05 | 2,029,575 | +0.02(+0.07%) |
Oct 18, 2017 | 33.76 | 33.90 | 32.98 | 33.03 | 2,356,895 | -0.68(-2.03%) |
Oct 17, 2017 | 33.41 | 33.96 | 33.06 | 33.71 | 2,868,657 | -0.23(-0.68%) |
Oct 16, 2017 | 34.95 | 35.22 | 33.76 | 33.94 | 3,077,499 | -1.14(-3.26%) |
Oct 13, 2017 | 35.65 | 35.65 | 34.91 | 35.09 | 1,761,291 | -0.17(-0.48%) |
Oct 12, 2017 | 35.12 | 35.47 | 35.08 | 35.26 | 1,600,426 | -0.24(-0.67%) |
Oct 11, 2017 | 35.41 | 35.56 | 35.10 | 35.49 | 1,441,707 | +0.09(+0.25%) |
Oct 10, 2017 | 35.84 | 35.98 | 35.31 | 35.41 | 1,719,061 | -0.16(-0.46%) |
Oct 09, 2017 | 35.86 | 35.98 | 35.52 | 35.57 | 757,158 | -0.15(-0.42%) |
Oct 06, 2017 | 35.40 | 35.85 | 34.96 | 35.72 | 1,387,714 | -0.14(-0.39%) |
Oct 05, 2017 | 35.06 | 35.99 | 35.03 | 35.86 | 2,523,919 | +1.05(+3.01%) |
Oct 04, 2017 | 35.20 | 35.20 | 34.68 | 34.81 | 1,687,731 | -0.39(-1.10%) |
Oct 03, 2017 | 35.03 | 35.33 | 34.88 | 35.20 | 1,567,804 | +0.35(+1.00%) |