Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.08 | 33.40 | 33.08 | 33.24 | 487,591 | +0.09(+0.28%) |
Sep 27, 2018 | 32.61 | 33.18 | 32.55 | 33.14 | 423,725 | +0.56(+1.70%) |
Sep 26, 2018 | 32.75 | 33.10 | 32.47 | 32.59 | 403,402 | -0.15(-0.46%) |
Sep 25, 2018 | 32.96 | 32.96 | 32.58 | 32.74 | 289,844 | -0.32(-0.97%) |
Sep 24, 2018 | 33.35 | 33.39 | 32.95 | 33.06 | 176,317 | -0.36(-1.07%) |
Sep 21, 2018 | 33.76 | 33.76 | 33.12 | 33.42 | 662,771 | -0.26(-0.78%) |
Sep 20, 2018 | 34.14 | 34.22 | 33.42 | 33.68 | 352,409 | -0.30(-0.89%) |
Sep 19, 2018 | 34.76 | 34.84 | 33.89 | 33.98 | 340,676 | -0.69(-1.98%) |
Sep 18, 2018 | 34.90 | 35.12 | 34.67 | 34.67 | 178,973 | -0.27(-0.78%) |
Sep 17, 2018 | 35.70 | 35.70 | 34.92 | 34.94 | 167,529 | -0.66(-1.85%) |
Sep 14, 2018 | 34.91 | 35.74 | 34.66 | 35.60 | 173,691 | +0.67(+1.91%) |
Sep 13, 2018 | 35.97 | 36.14 | 34.92 | 34.93 | 320,519 | -1.05(-2.93%) |
Sep 12, 2018 | 35.70 | 36.14 | 35.55 | 35.98 | 279,614 | +0.14(+0.39%) |
Sep 11, 2018 | 35.53 | 35.94 | 35.15 | 35.84 | 303,019 | +0.22(+0.61%) |
Sep 10, 2018 | 35.49 | 35.75 | 35.10 | 35.63 | 245,624 | +0.26(+0.74%) |
Sep 07, 2018 | 35.10 | 35.40 | 34.75 | 35.36 | 214,510 | +0.22(+0.62%) |
Sep 06, 2018 | 35.52 | 35.60 | 35.13 | 35.15 | 133,818 | -0.27(-0.77%) |
Sep 05, 2018 | 34.94 | 35.47 | 34.94 | 35.42 | 209,964 | +0.39(+1.10%) |
Sep 04, 2018 | 35.20 | 35.25 | 34.77 | 35.03 | 202,832 | -0.21(-0.59%) |
Aug 31, 2018 | 35.24 | 35.24 | 35.24 | 0 | +0.24(+0.70%) | |
Aug 30, 2018 | 34.93 | 35.29 | 34.75 | 35.00 | 112,918 | -0.08(-0.21%) |
Aug 29, 2018 | 34.92 | 35.19 | 34.61 | 35.07 | 246,921 | +0.30(+0.87%) |
Aug 28, 2018 | 35.17 | 35.30 | 34.67 | 34.77 | 138,312 | -0.40(-1.15%) |
Aug 27, 2018 | 34.90 | 35.43 | 34.90 | 35.17 | 237,619 | +0.31(+0.89%) |
Aug 24, 2018 | 34.85 | 34.89 | 34.46 | 34.86 | 228,542 | +0.10(+0.30%) |
Aug 23, 2018 | 35.24 | 35.24 | 34.59 | 34.76 | 131,911 | -0.49(-1.39%) |
Aug 22, 2018 | 35.66 | 35.82 | 35.06 | 35.25 | 113,095 | -0.47(-1.32%) |
Aug 21, 2018 | 35.28 | 35.89 | 35.28 | 35.72 | 248,951 | +0.46(+1.31%) |
Aug 20, 2018 | 34.96 | 35.34 | 34.71 | 35.26 | 238,200 | +0.39(+1.11%) |
Aug 17, 2018 | 34.62 | 34.91 | 34.06 | 34.87 | 167,420 | +0.15(+0.43%) |
Aug 16, 2018 | 34.58 | 34.88 | 34.42 | 34.72 | 228,567 | +0.32(+0.93%) |
Aug 15, 2018 | 34.35 | 34.70 | 34.01 | 34.40 | 135,350 | -0.22(-0.62%) |
Aug 14, 2018 | 34.29 | 34.77 | 34.29 | 34.62 | 135,092 | +0.38(+1.10%) |
Aug 13, 2018 | 34.73 | 34.92 | 34.11 | 34.24 | 160,927 | -0.40(-1.14%) |
Aug 10, 2018 | 34.42 | 34.68 | 34.06 | 34.64 | 170,396 | +0.02(+0.05%) |
Aug 09, 2018 | 34.50 | 34.86 | 34.43 | 34.62 | 142,965 | +0.17(+0.49%) |
Aug 08, 2018 | 34.49 | 34.61 | 34.18 | 34.45 | 227,923 | -0.16(-0.46%) |
Aug 07, 2018 | 34.67 | 34.96 | 34.53 | 34.61 | 184,805 | +0.08(+0.25%) |
Aug 06, 2018 | 34.61 | 34.76 | 34.27 | 34.53 | 239,175 | +0.11(+0.33%) |
Aug 03, 2018 | 34.53 | 34.64 | 34.19 | 34.41 | 236,939 | +0.17(+0.49%) |
Aug 02, 2018 | 33.61 | 34.29 | 33.54 | 34.24 | 145,088 | +0.41(+1.22%) |
Aug 01, 2018 | 34.66 | 34.66 | 33.63 | 33.83 | 396,853 | -0.83(-2.39%) |
Jul 31, 2018 | 33.68 | 34.77 | 33.28 | 34.66 | 467,351 | +1.19(+3.54%) |
Jul 30, 2018 | 33.44 | 33.97 | 33.44 | 33.47 | 250,427 | -0.02(-0.06%) |
Jul 27, 2018 | 34.43 | 34.53 | 33.47 | 33.49 | 334,947 | -0.86(-2.49%) |
Jul 26, 2018 | 33.34 | 34.38 | 33.34 | 34.35 | 308,093 | +1.00(+2.99%) |
Jul 25, 2018 | 33.54 | 33.54 | 32.83 | 33.35 | 380,320 | -0.18(-0.53%) |
Jul 24, 2018 | 33.72 | 33.83 | 33.03 | 33.53 | 520,142 | -0.20(-0.59%) |
Jul 23, 2018 | 34.37 | 34.37 | 33.71 | 33.73 | 441,587 | -0.78(-2.26%) |
Jul 20, 2018 | 34.02 | 34.55 | 33.66 | 34.51 | 536,023 | +0.48(+1.41%) |
Jul 19, 2018 | 32.37 | 34.45 | 32.36 | 34.03 | 1,669,480 | -2.10(-5.81%) |
Jul 18, 2018 | 36.26 | 36.34 | 35.69 | 36.12 | 546,773 | -0.14(-0.39%) |
Jul 17, 2018 | 35.45 | 36.34 | 35.45 | 36.27 | 372,539 | +0.87(+2.47%) |
Jul 16, 2018 | 35.84 | 35.84 | 35.20 | 35.39 | 179,521 | -0.27(-0.76%) |
Jul 13, 2018 | 35.21 | 35.95 | 35.02 | 35.66 | 162,725 | +0.26(+0.74%) |
Jul 12, 2018 | 35.68 | 34.88 | 35.40 | 177,670 | +0.10(+0.29%) | |
Jul 11, 2018 | 35.36 | 35.73 | 35.11 | 35.30 | 188,706 | -0.29(-0.82%) |
Jul 10, 2018 | 36.05 | 36.05 | 35.40 | 35.59 | 220,533 | -0.37(-1.02%) |
Jul 09, 2018 | 35.88 | 36.08 | 35.53 | 35.96 | 194,955 | +0.15(+0.42%) |
Jul 06, 2018 | 35.48 | 36.05 | 35.22 | 35.80 | 157,858 | +0.24(+0.69%) |
Jul 05, 2018 | 35.25 | 35.58 | 34.81 | 35.56 | 245,939 | +0.42(+1.20%) |
Jul 03, 2018 | 35.14 | 35.14 | 35.14 | 0 | +0.25(+0.73%) | |
Jul 02, 2018 | 34.21 | 34.92 | 34.08 | 34.88 | 388,222 | +0.43(+1.26%) |
Jun 29, 2018 | 34.37 | 34.71 | 34.28 | 34.45 | 275,215 | +0.17(+0.49%) |
Jun 28, 2018 | 34.14 | 34.44 | 33.75 | 34.28 | 154,844 | +0.15(+0.44%) |
Jun 27, 2018 | 34.75 | 34.92 | 34.11 | 34.13 | 159,711 | -0.63(-1.81%) |
Jun 26, 2018 | 34.13 | 34.79 | 33.99 | 34.76 | 229,720 | +0.59(+1.73%) |
Jun 25, 2018 | 34.39 | 34.48 | 33.84 | 34.17 | 422,944 | -0.37(-1.06%) |
Jun 22, 2018 | 35.21 | 35.41 | 34.24 | 34.53 | 588,494 | -0.69(-1.95%) |
Jun 21, 2018 | 35.79 | 35.93 | 35.06 | 35.22 | 202,426 | -0.56(-1.55%) |
Jun 20, 2018 | 35.84 | 35.92 | 35.33 | 35.78 | 231,911 | +0.09(+0.26%) |
Jun 19, 2018 | 35.48 | 35.79 | 34.93 | 35.68 | 210,690 | -0.09(-0.26%) |
Jun 18, 2018 | 35.19 | 35.80 | 34.88 | 35.78 | 393,207 | +0.41(+1.17%) |
Jun 15, 2018 | 35.42 | 35.09 | 35.36 | 542,956 | -0.06(-0.16%) | |
Jun 14, 2018 | 35.80 | 35.94 | 34.90 | 35.42 | 351,646 | -0.40(-1.10%) |
Jun 13, 2018 | 37.03 | 37.06 | 35.78 | 35.81 | 207,679 | -1.07(-2.91%) |
Jun 12, 2018 | 36.86 | 36.94 | 36.49 | 36.89 | 205,721 | +0.03(+0.08%) |
Jun 11, 2018 | 36.76 | 37.07 | 36.44 | 36.86 | 194,680 | +0.09(+0.26%) |
Jun 08, 2018 | 36.41 | 36.82 | 36.35 | 36.76 | 232,563 | +0.47(+1.30%) |
Jun 07, 2018 | 36.37 | 36.53 | 36.12 | 36.29 | 338,073 | -0.08(-0.23%) |
Jun 06, 2018 | 36.20 | 36.41 | 35.57 | 36.38 | 192,860 | +0.25(+0.70%) |
Jun 05, 2018 | 35.82 | 36.28 | 35.65 | 36.12 | 279,494 | +0.41(+1.16%) |
Jun 04, 2018 | 35.01 | 35.72 | 35.01 | 35.71 | 261,487 | +0.55(+1.58%) |
Jun 01, 2018 | 34.69 | 35.64 | 34.40 | 35.16 | 447,530 | +0.56(+1.60%) |
May 31, 2018 | 34.91 | 34.96 | 33.76 | 34.60 | 251,102 | -0.21(-0.59%) |
May 30, 2018 | 34.64 | 35.13 | 34.41 | 34.81 | 285,550 | +0.24(+0.70%) |
May 29, 2018 | 33.74 | 34.73 | 33.65 | 34.56 | 339,034 | +0.64(+1.88%) |
May 25, 2018 | 33.93 | 33.93 | 33.93 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 33.37 | 34.05 | 33.15 | 33.96 | 362,142 | +0.51(+1.54%) |
May 23, 2018 | 33.07 | 33.49 | 32.79 | 33.44 | 240,456 | +0.33(+0.99%) |
May 22, 2018 | 33.32 | 33.57 | 32.99 | 33.11 | 456,226 | -0.20(-0.59%) |
May 21, 2018 | 33.03 | 33.37 | 32.92 | 33.31 | 253,607 | +0.34(+1.02%) |
May 18, 2018 | 32.84 | 33.13 | 32.62 | 32.97 | 318,626 | +0.29(+0.89%) |
May 17, 2018 | 32.01 | 32.83 | 31.91 | 32.68 | 284,988 | +0.74(+2.32%) |
May 16, 2018 | 31.48 | 32.06 | 31.24 | 31.94 | 337,594 | +0.51(+1.61%) |
May 15, 2018 | 31.02 | 31.86 | 31.00 | 31.44 | 364,861 | +0.26(+0.84%) |
May 14, 2018 | 32.20 | 32.20 | 31.07 | 31.18 | 320,359 | -0.97(-3.03%) |
May 11, 2018 | 31.96 | 32.23 | 31.94 | 32.15 | 207,403 | +0.21(+0.64%) |
May 10, 2018 | 31.59 | 31.94 | 31.56 | 31.94 | 298,367 | +0.36(+1.13%) |
May 09, 2018 | 31.61 | 31.63 | 31.09 | 31.59 | 233,645 | -0.02(-0.06%) |
May 08, 2018 | 31.18 | 31.66 | 30.90 | 31.61 | 301,434 | +0.54(+1.75%) |
May 07, 2018 | 30.50 | 31.24 | 30.44 | 31.06 | 424,545 | +0.51(+1.65%) |
May 04, 2018 | 30.20 | 30.74 | 30.00 | 30.56 | 223,837 | +0.41(+1.37%) |
May 03, 2018 | 30.23 | 30.39 | 29.69 | 30.15 | 193,824 | -0.24(-0.80%) |
May 02, 2018 | 30.36 | 30.76 | 30.26 | 30.39 | 179,956 | +0.00(+0.00%) |
May 01, 2018 | 29.78 | 30.46 | 29.67 | 30.39 | 469,732 | +0.54(+1.82%) |
Apr 30, 2018 | 30.29 | 30.42 | 29.71 | 29.85 | 294,916 | -0.45(-1.48%) |
Apr 27, 2018 | 30.50 | 30.63 | 30.10 | 30.30 | 151,693 | -0.22(-0.74%) |
Apr 26, 2018 | 30.48 | 30.72 | 30.06 | 30.52 | 254,673 | +0.13(+0.43%) |
Apr 25, 2018 | 30.67 | 30.89 | 30.30 | 30.39 | 401,601 | -0.26(-0.86%) |
Apr 24, 2018 | 31.30 | 31.45 | 30.27 | 30.65 | 426,007 | -0.47(-1.50%) |
Apr 23, 2018 | 31.15 | 31.40 | 30.64 | 31.12 | 362,627 | -0.01(-0.03%) |
Apr 20, 2018 | 30.37 | 31.16 | 30.37 | 31.13 | 503,716 | +0.66(+2.15%) |
Apr 19, 2018 | 32.78 | 33.29 | 29.80 | 30.47 | 595,753 | -1.36(-4.26%) |
Apr 18, 2018 | 31.64 | 32.02 | 31.48 | 31.83 | 306,399 | +0.21(+0.65%) |
Apr 17, 2018 | 31.48 | 31.75 | 31.35 | 31.62 | 275,279 | +0.35(+1.11%) |
Apr 16, 2018 | 31.05 | 31.49 | 30.80 | 31.28 | 351,982 | +0.37(+1.18%) |
Apr 13, 2018 | 31.03 | 31.07 | 30.75 | 30.91 | 247,635 | +0.00(+0.00%) |
Apr 12, 2018 | 30.79 | 31.03 | 30.60 | 30.91 | 222,976 | +0.26(+0.86%) |
Apr 11, 2018 | 30.71 | 30.94 | 30.46 | 30.65 | 206,389 | -0.24(-0.79%) |
Apr 10, 2018 | 30.89 | 31.07 | 30.46 | 30.89 | 210,676 | +0.36(+1.16%) |
Apr 09, 2018 | 30.79 | 31.01 | 30.34 | 30.54 | 226,200 | -0.17(-0.55%) |
Apr 06, 2018 | 31.08 | 31.25 | 30.32 | 30.71 | 232,267 | -0.53(-1.71%) |
Apr 05, 2018 | 31.03 | 31.34 | 30.71 | 31.24 | 396,658 | +0.49(+1.58%) |
Apr 04, 2018 | 29.97 | 30.89 | 29.96 | 30.75 | 198,643 | +0.55(+1.83%) |
Apr 03, 2018 | 29.62 | 30.37 | 29.41 | 30.20 | 238,622 | +0.73(+2.48%) |
Apr 02, 2018 | 30.17 | 30.47 | 29.17 | 29.47 | 259,607 | -0.91(-2.99%) |
Mar 29, 2018 | 30.38 | 30.38 | 30.38 | 0 | +0.46(+1.53%) | |
Mar 28, 2018 | 30.29 | 30.68 | 29.79 | 29.92 | 343,948 | -0.18(-0.59%) |
Mar 27, 2018 | 30.68 | 30.68 | 29.96 | 30.10 | 177,773 | -0.53(-1.74%) |
Mar 26, 2018 | 30.31 | 30.78 | 30.03 | 30.63 | 163,797 | +0.73(+2.44%) |
Mar 23, 2018 | 31.09 | 31.09 | 29.89 | 29.90 | 254,820 | -1.05(-3.39%) |
Mar 22, 2018 | 31.05 | 31.55 | 30.95 | 30.95 | 285,870 | -0.34(-1.08%) |
Mar 21, 2018 | 31.35 | 31.76 | 31.11 | 31.29 | 199,230 | -0.05(-0.15%) |
Mar 20, 2018 | 31.43 | 31.53 | 31.18 | 31.33 | 200,592 | -0.07(-0.21%) |
Mar 19, 2018 | 31.49 | 31.49 | 30.89 | 31.40 | 239,813 | -0.07(-0.24%) |
Mar 16, 2018 | 31.34 | 31.78 | 31.21 | 31.47 | 650,619 | +0.15(+0.48%) |
Mar 15, 2018 | 31.54 | 31.67 | 31.02 | 31.32 | 365,190 | -0.22(-0.71%) |
Mar 14, 2018 | 31.72 | 31.73 | 31.06 | 31.55 | 423,434 | -0.08(-0.27%) |
Mar 13, 2018 | 31.69 | 31.78 | 31.18 | 31.63 | 420,480 | +0.15(+0.48%) |
Mar 12, 2018 | 31.41 | 31.71 | 31.15 | 31.48 | 458,360 | +0.20(+0.63%) |
Mar 09, 2018 | 30.76 | 31.38 | 30.62 | 31.29 | 293,308 | +0.62(+2.01%) |
Mar 08, 2018 | 31.02 | 31.20 | 30.56 | 30.67 | 255,341 | -0.17(-0.55%) |
Mar 07, 2018 | 30.59 | 30.99 | 30.44 | 30.84 | 326,283 | +0.08(+0.27%) |
Mar 06, 2018 | 30.66 | 30.93 | 30.39 | 30.75 | 415,221 | +0.11(+0.37%) |
Mar 05, 2018 | 30.51 | 30.99 | 30.37 | 30.64 | 370,008 | +0.04(+0.12%) |
Mar 02, 2018 | 30.31 | 30.72 | 29.97 | 30.60 | 318,560 | +0.00(+0.00%) |
Mar 01, 2018 | 30.83 | 31.55 | 30.27 | 30.60 | 493,473 | -0.23(-0.76%) |
Feb 28, 2018 | 32.30 | 32.30 | 30.82 | 30.84 | 354,507 | -1.36(-4.22%) |
Feb 27, 2018 | 33.35 | 33.77 | 32.20 | 32.20 | 509,993 | -1.02(-3.07%) |
Feb 26, 2018 | 32.39 | 33.23 | 32.34 | 33.22 | 316,871 | +1.06(+3.29%) |
Feb 23, 2018 | 34.59 | 34.62 | 31.21 | 32.16 | 542,798 | -2.03(-5.94%) |
Feb 22, 2018 | 34.12 | 34.42 | 33.71 | 34.19 | 403,711 | +0.22(+0.66%) |
Feb 21, 2018 | 34.04 | 34.57 | 33.91 | 33.97 | 227,821 | +0.01(+0.03%) |
Feb 20, 2018 | 34.21 | 34.37 | 33.81 | 33.96 | 312,081 | -0.37(-1.09%) |
Feb 16, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.53(+1.58%) | |
Feb 15, 2018 | 33.78 | 34.24 | 33.30 | 33.80 | 275,477 | +0.25(+0.75%) |
Feb 14, 2018 | 32.57 | 33.66 | 32.57 | 33.54 | 162,588 | +0.61(+1.85%) |
Feb 13, 2018 | 32.48 | 33.08 | 32.23 | 32.94 | 170,214 | +0.17(+0.51%) |
Feb 12, 2018 | 32.74 | 33.17 | 32.21 | 32.77 | 216,478 | +0.09(+0.29%) |
Feb 09, 2018 | 32.67 | 32.98 | 31.66 | 32.67 | 316,356 | +0.40(+1.25%) |
Feb 08, 2018 | 33.31 | 33.31 | 32.25 | 32.27 | 473,829 | -0.65(-1.96%) |
Feb 07, 2018 | 32.51 | 33.18 | 32.51 | 32.92 | 468,289 | +0.40(+1.24%) |
Feb 06, 2018 | 31.64 | 32.82 | 31.13 | 32.51 | 524,360 | -0.52(-1.59%) |
Feb 05, 2018 | 33.77 | 33.81 | 32.68 | 33.04 | 185,164 | -1.10(-3.21%) |
Feb 02, 2018 | 34.45 | 34.83 | 34.26 | 34.13 | 653,185 | -0.66(-1.91%) |
Feb 01, 2018 | 34.87 | 35.08 | 34.45 | 34.80 | 570,010 | -0.15(-0.43%) |
Jan 31, 2018 | 36.02 | 36.02 | 34.84 | 34.95 | 328,145 | -0.90(-2.51%) |
Jan 30, 2018 | 35.56 | 35.78 | 35.49 | 35.85 | 200,015 | -0.05(-0.13%) |
Jan 29, 2018 | 36.61 | 36.75 | 35.12 | 35.89 | 201,551 | -0.89(-2.42%) |
Jan 26, 2018 | 36.88 | 36.88 | 36.19 | 36.78 | 304,244 | +0.07(+0.20%) |
Jan 25, 2018 | 36.06 | 36.75 | 35.25 | 36.71 | 509,593 | +0.95(+2.64%) |
Jan 24, 2018 | 35.66 | 36.23 | 35.66 | 35.76 | 182,402 | +0.34(+0.95%) |
Jan 23, 2018 | 35.67 | 35.67 | 35.07 | 35.43 | 183,414 | -0.20(-0.55%) |
Jan 22, 2018 | 35.74 | 35.83 | 35.22 | 35.62 | 125,271 | -0.30(-0.83%) |
Jan 19, 2018 | 35.16 | 35.93 | 35.16 | 35.92 | 196,516 | +0.71(+2.02%) |
Jan 18, 2018 | 34.73 | 35.27 | 34.73 | 35.21 | 194,312 | +0.27(+0.78%) |
Jan 17, 2018 | 35.32 | 35.36 | 34.80 | 34.94 | 303,758 | -0.12(-0.35%) |
Jan 16, 2018 | 36.19 | 36.35 | 34.88 | 35.06 | 268,811 | -0.95(-2.63%) |
Jan 12, 2018 | 36.01 | 36.01 | 36.01 | 0 | +0.48(+1.34%) | |
Jan 11, 2018 | 35.05 | 35.55 | 34.78 | 35.53 | 345,731 | +0.72(+2.07%) |
Jan 10, 2018 | 34.62 | 34.81 | 351,913 | -0.90(-2.52%) | ||
Jan 09, 2018 | 35.77 | 35.93 | 35.45 | 35.71 | 320,217 | -0.14(-0.39%) |
Jan 08, 2018 | 35.76 | 36.13 | 35.51 | 35.85 | 262,625 | +0.05(+0.13%) |
Jan 05, 2018 | 35.29 | 35.86 | 35.25 | 35.80 | 178,741 | +0.49(+1.38%) |
Jan 04, 2018 | 35.23 | 35.92 | 35.14 | 35.31 | 196,612 | +0.21(+0.59%) |
Jan 03, 2018 | 35.23 | 35.36 | 34.70 | 35.11 | 284,118 | -0.01(-0.03%) |
Jan 02, 2018 | 35.31 | 35.63 | 34.90 | 35.12 | 289,342 | -0.10(-0.29%) |
Dec 29, 2017 | 35.22 | 35.22 | 35.22 | 0 | -0.48(-1.34%) | |
Dec 28, 2017 | 35.67 | 35.76 | 35.39 | 35.70 | 154,126 | +0.12(+0.34%) |
Dec 27, 2017 | 35.61 | 35.87 | 35.42 | 35.58 | 349,449 | -0.05(-0.13%) |
Dec 26, 2017 | 35.75 | 36.08 | 35.53 | 35.62 | 118,005 | -0.06(-0.16%) |
Dec 22, 2017 | 36.18 | 36.18 | 35.63 | 35.68 | 122,600 | -0.37(-1.04%) |
Dec 21, 2017 | 35.93 | 36.17 | 35.76 | 36.05 | 170,590 | +0.16(+0.44%) |
Dec 20, 2017 | 35.50 | 36.00 | 35.06 | 35.89 | 249,095 | +0.50(+1.40%) |
Dec 19, 2017 | 35.73 | 36.07 | 35.34 | 35.40 | 287,451 | -0.55(-1.54%) |
Dec 18, 2017 | 35.82 | 36.23 | 35.57 | 35.95 | 303,359 | +0.39(+1.11%) |
Dec 15, 2017 | 34.36 | 35.92 | 34.30 | 35.56 | 791,388 | +1.20(+3.49%) |
Dec 14, 2017 | 34.91 | 35.06 | 34.21 | 34.36 | 347,648 | -0.71(-2.03%) |
Dec 13, 2017 | 35.11 | 35.65 | 34.66 | 35.07 | 227,039 | -0.07(-0.19%) |
Dec 12, 2017 | 35.60 | 35.94 | 35.00 | 35.14 | 378,124 | -0.50(-1.39%) |
Dec 11, 2017 | 35.91 | 36.27 | 35.58 | 35.63 | 178,676 | -0.23(-0.65%) |
Dec 08, 2017 | 36.08 | 36.29 | 35.61 | 35.87 | 274,924 | -0.09(-0.26%) |
Dec 07, 2017 | 35.38 | 36.23 | 34.88 | 35.96 | 426,637 | +0.59(+1.67%) |
Dec 06, 2017 | 35.21 | 35.69 | 35.01 | 35.37 | 395,353 | +0.02(+0.05%) |
Dec 05, 2017 | 36.75 | 36.75 | 35.35 | 35.35 | 386,132 | -1.26(-3.45%) |
Dec 04, 2017 | 36.48 | 36.48 | 36.17 | 36.61 | 538,448 | +0.58(+1.61%) |
Dec 01, 2017 | 36.67 | 36.67 | 35.42 | 36.03 | 295,028 | -0.63(-1.71%) |
Nov 30, 2017 | 36.67 | 36.76 | 36.22 | 36.66 | 360,480 | +0.24(+0.67%) |
Nov 29, 2017 | 36.15 | 36.88 | 35.62 | 36.42 | 367,493 | +0.36(+1.01%) |
Nov 28, 2017 | 35.25 | 36.10 | 35.21 | 36.05 | 305,242 | +0.85(+2.41%) |
Nov 27, 2017 | 34.86 | 35.25 | 34.62 | 35.21 | 408,021 | +0.31(+0.88%) |
Nov 24, 2017 | 34.85 | 35.41 | 34.67 | 34.90 | 207,312 | +0.09(+0.27%) |
Nov 22, 2017 | 35.28 | 35.35 | 34.76 | 34.81 | 121,514 | -0.34(-0.95%) |
Nov 21, 2017 | 35.23 | 35.49 | 34.86 | 35.14 | 285,297 | +0.29(+0.83%) |
Nov 20, 2017 | 34.81 | 35.07 | 34.43 | 34.85 | 224,611 | +0.46(+1.33%) |
Nov 17, 2017 | 34.90 | 35.08 | 32.36 | 34.40 | 483,674 | -0.71(-2.02%) |
Nov 16, 2017 | 34.56 | 35.38 | 34.43 | 35.10 | 370,386 | +0.73(+2.12%) |
Nov 15, 2017 | 34.12 | 34.46 | 33.59 | 34.38 | 290,320 | +0.20(+0.57%) |
Nov 14, 2017 | 34.17 | 34.68 | 33.86 | 34.18 | 344,731 | -0.09(-0.26%) |
Nov 13, 2017 | 34.09 | 34.92 | 33.79 | 34.27 | 357,608 | +0.03(+0.09%) |
Nov 10, 2017 | 34.85 | 35.25 | 34.22 | 34.24 | 370,884 | -0.73(-2.08%) |
Nov 09, 2017 | 34.71 | 35.42 | 34.39 | 34.97 | 305,108 | +0.00(+0.00%) |
Nov 08, 2017 | 34.77 | 35.15 | 34.44 | 34.97 | 251,646 | +0.02(+0.05%) |
Nov 07, 2017 | 35.15 | 35.36 | 34.57 | 34.95 | 249,811 | -0.19(-0.53%) |
Nov 06, 2017 | 34.95 | 35.35 | 34.85 | 35.13 | 358,815 | +0.06(+0.17%) |
Nov 03, 2017 | 35.10 | 35.36 | 34.95 | 35.08 | 500,296 | -0.12(-0.34%) |
Nov 02, 2017 | 35.09 | 35.51 | 34.91 | 35.19 | 385,087 | -0.01(-0.03%) |
Nov 01, 2017 | 35.33 | 35.33 | 34.67 | 35.20 | 387,839 | +0.12(+0.35%) |
Oct 31, 2017 | 33.94 | 35.29 | 33.74 | 35.08 | 667,724 | +1.34(+3.97%) |
Oct 30, 2017 | 34.07 | 34.07 | 32.99 | 33.74 | 439,013 | -0.35(-1.04%) |
Oct 27, 2017 | 34.41 | 34.96 | 33.93 | 34.09 | 297,940 | -0.23(-0.68%) |
Oct 26, 2017 | 34.19 | 34.59 | 34.11 | 34.33 | 369,825 | +0.21(+0.60%) |
Oct 25, 2017 | 34.95 | 34.95 | 34.02 | 34.12 | 529,761 | -0.85(-2.43%) |
Oct 24, 2017 | 34.33 | 35.09 | 34.12 | 34.97 | 591,459 | +0.85(+2.50%) |
Oct 23, 2017 | 34.03 | 34.33 | 33.80 | 34.12 | 466,106 | +0.30(+0.87%) |
Oct 20, 2017 | 34.04 | 34.33 | 33.71 | 33.82 | 590,922 | +0.15(+0.43%) |
Oct 19, 2017 | 32.96 | 33.76 | 32.81 | 33.68 | 880,118 | +0.88(+2.67%) |
Oct 18, 2017 | 32.62 | 33.25 | 31.60 | 32.80 | 1,238,440 | +2.51(+8.28%) |
Oct 17, 2017 | 30.75 | 30.76 | 29.93 | 30.29 | 659,243 | -0.60(-1.94%) |
Oct 16, 2017 | 31.20 | 31.37 | 30.77 | 30.89 | 199,626 | -0.16(-0.53%) |
Oct 13, 2017 | 31.18 | 31.56 | 30.97 | 31.06 | 294,007 | -0.06(-0.19%) |
Oct 12, 2017 | 30.77 | 31.36 | 30.73 | 31.12 | 253,084 | +0.34(+1.12%) |
Oct 11, 2017 | 30.76 | 31.07 | 30.66 | 30.77 | 293,724 | -0.04(-0.13%) |
Oct 10, 2017 | 31.07 | 31.15 | 30.69 | 30.81 | 242,225 | -0.20(-0.63%) |
Oct 09, 2017 | 31.52 | 31.61 | 30.87 | 31.01 | 235,074 | -0.52(-1.64%) |
Oct 06, 2017 | 31.38 | 31.69 | 30.85 | 31.52 | 502,063 | +0.05(+0.16%) |
Oct 05, 2017 | 31.51 | 31.66 | 30.83 | 31.47 | 389,458 | -0.03(-0.09%) |
Oct 04, 2017 | 31.63 | 31.98 | 31.36 | 31.50 | 527,875 | -0.07(-0.23%) |
Oct 03, 2017 | 31.25 | 31.58 | 30.88 | 31.57 | 460,808 | +0.48(+1.54%) |