Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.90 | 31.50 | 30.77 | 31.25 | 1,701,608 | +0.26(+0.84%) |
Sep 27, 2018 | 31.12 | 31.40 | 30.83 | 30.99 | 1,449,403 | -0.13(-0.41%) |
Sep 26, 2018 | 31.20 | 31.67 | 31.10 | 31.12 | 1,574,903 | -0.06(-0.20%) |
Sep 25, 2018 | 31.56 | 31.88 | 31.14 | 31.18 | 2,090,925 | -0.39(-1.23%) |
Sep 24, 2018 | 32.19 | 32.19 | 31.12 | 31.57 | 1,929,136 | -0.95(-2.92%) |
Sep 21, 2018 | 33.02 | 33.10 | 32.46 | 32.52 | 3,294,428 | -0.40(-1.23%) |
Sep 20, 2018 | 32.46 | 33.38 | 32.39 | 32.92 | 2,909,777 | +0.80(+2.49%) |
Sep 19, 2018 | 31.91 | 32.46 | 31.90 | 32.12 | 2,086,032 | +0.19(+0.60%) |
Sep 18, 2018 | 32.03 | 32.29 | 31.54 | 31.93 | 1,426,916 | -0.02(-0.05%) |
Sep 17, 2018 | 31.89 | 32.43 | 31.85 | 31.95 | 1,775,519 | -0.02(-0.07%) |
Sep 14, 2018 | 31.63 | 32.25 | 31.53 | 31.97 | 2,048,542 | +0.41(+1.31%) |
Sep 13, 2018 | 31.27 | 31.85 | 30.50 | 31.56 | 4,963,873 | +0.17(+0.53%) |
Sep 12, 2018 | 32.83 | 33.29 | 30.55 | 31.39 | 4,992,419 | -1.38(-4.21%) |
Sep 11, 2018 | 35.03 | 35.09 | 31.75 | 32.77 | 9,136,209 | -2.53(-7.16%) |
Sep 10, 2018 | 35.09 | 35.51 | 35.06 | 35.30 | 1,385,233 | +0.44(+1.25%) |
Sep 07, 2018 | 34.25 | 34.99 | 34.25 | 34.86 | 1,758,021 | +0.28(+0.80%) |
Sep 06, 2018 | 35.20 | 35.78 | 34.34 | 34.59 | 3,036,717 | -0.76(-2.15%) |
Sep 05, 2018 | 34.68 | 35.36 | 34.29 | 35.35 | 2,088,344 | +0.61(+1.76%) |
Sep 04, 2018 | 34.12 | 34.75 | 34.02 | 34.74 | 1,222,730 | +0.19(+0.55%) |
Aug 31, 2018 | 34.55 | 34.55 | 34.55 | 0 | +0.19(+0.55%) | |
Aug 30, 2018 | 35.37 | 35.37 | 34.15 | 34.36 | 1,533,428 | -1.14(-3.21%) |
Aug 29, 2018 | 35.76 | 35.85 | 35.09 | 35.50 | 1,547,957 | -0.51(-1.41%) |
Aug 28, 2018 | 36.44 | 36.46 | 35.89 | 36.01 | 1,465,417 | -0.38(-1.05%) |
Aug 27, 2018 | 35.23 | 36.55 | 35.23 | 36.39 | 1,500,981 | +1.20(+3.42%) |
Aug 24, 2018 | 34.86 | 35.37 | 34.73 | 35.18 | 1,206,888 | +0.46(+1.32%) |
Aug 23, 2018 | 34.71 | 35.18 | 34.60 | 34.72 | 1,624,347 | +0.11(+0.32%) |
Aug 22, 2018 | 34.65 | 34.79 | 34.19 | 34.61 | 970,675 | -0.04(-0.11%) |
Aug 21, 2018 | 34.29 | 34.88 | 34.23 | 34.65 | 1,262,692 | +0.36(+1.04%) |
Aug 20, 2018 | 34.25 | 34.50 | 34.12 | 34.29 | 1,172,526 | +0.17(+0.49%) |
Aug 17, 2018 | 34.24 | 34.89 | 33.79 | 34.13 | 1,553,192 | -0.25(-0.74%) |
Aug 16, 2018 | 34.00 | 34.65 | 33.68 | 34.38 | 1,720,586 | +0.54(+1.59%) |
Aug 15, 2018 | 34.57 | 34.62 | 33.09 | 33.84 | 2,503,825 | -1.09(-3.11%) |
Aug 14, 2018 | 34.96 | 35.57 | 34.88 | 34.93 | 1,186,444 | +0.06(+0.16%) |
Aug 13, 2018 | 35.45 | 35.84 | 34.82 | 34.87 | 1,727,310 | -0.58(-1.64%) |
Aug 10, 2018 | 36.67 | 36.78 | 35.45 | 35.46 | 1,992,492 | -1.60(-4.32%) |
Aug 09, 2018 | 37.62 | 37.80 | 37.04 | 37.06 | 1,284,283 | -0.68(-1.80%) |
Aug 08, 2018 | 37.78 | 38.05 | 37.43 | 37.73 | 2,475,601 | +0.03(+0.08%) |
Aug 07, 2018 | 36.76 | 37.98 | 36.70 | 37.70 | 3,084,328 | +1.17(+3.21%) |
Aug 06, 2018 | 36.93 | 37.25 | 36.40 | 36.53 | 2,066,353 | -0.53(-1.42%) |
Aug 03, 2018 | 34.51 | 38.58 | 34.46 | 37.06 | 7,132,149 | +2.42(+6.98%) |
Aug 02, 2018 | 35.09 | 35.17 | 33.98 | 34.64 | 4,079,170 | -0.69(-1.96%) |
Aug 01, 2018 | 36.06 | 36.63 | 35.25 | 35.33 | 2,482,080 | -0.76(-2.10%) |
Jul 31, 2018 | 35.65 | 36.39 | 35.58 | 36.09 | 1,756,668 | +0.46(+1.30%) |
Jul 30, 2018 | 36.01 | 36.27 | 35.56 | 35.62 | 996,346 | -0.39(-1.09%) |
Jul 27, 2018 | 36.35 | 36.64 | 35.63 | 36.02 | 1,285,929 | -0.24(-0.65%) |
Jul 26, 2018 | 35.95 | 36.70 | 35.89 | 36.25 | 1,016,465 | +0.19(+0.52%) |
Jul 25, 2018 | 35.17 | 36.12 | 35.06 | 36.06 | 1,948,913 | +0.76(+2.14%) |
Jul 24, 2018 | 35.84 | 36.16 | 34.93 | 35.31 | 1,517,598 | -0.20(-0.55%) |
Jul 23, 2018 | 35.61 | 35.76 | 35.11 | 35.50 | 1,159,583 | -0.13(-0.35%) |
Jul 20, 2018 | 35.67 | 36.27 | 35.50 | 35.63 | 2,045,320 | -0.36(-1.01%) |
Jul 19, 2018 | 35.77 | 36.08 | 35.13 | 35.99 | 1,815,391 | -0.08(-0.22%) |
Jul 18, 2018 | 35.52 | 36.47 | 35.19 | 36.07 | 2,561,533 | +1.24(+3.55%) |
Jul 17, 2018 | 33.87 | 34.94 | 33.68 | 34.83 | 2,210,748 | +0.82(+2.41%) |
Jul 16, 2018 | 35.34 | 35.35 | 33.68 | 34.02 | 3,453,829 | -1.34(-3.79%) |
Jul 13, 2018 | 35.06 | 35.66 | 35.06 | 35.35 | 1,127,323 | +0.09(+0.27%) |
Jul 12, 2018 | 35.02 | 35.49 | 34.57 | 35.26 | 1,492,372 | +0.58(+1.68%) |
Jul 11, 2018 | 35.62 | 35.84 | 34.48 | 34.68 | 1,803,829 | -1.53(-4.22%) |
Jul 10, 2018 | 35.96 | 36.51 | 35.39 | 36.21 | 1,807,211 | +0.32(+0.88%) |
Jul 09, 2018 | 35.14 | 36.05 | 35.09 | 35.89 | 2,301,729 | +0.82(+2.34%) |
Jul 06, 2018 | 34.68 | 35.33 | 34.32 | 35.07 | 1,116,597 | +0.29(+0.84%) |
Jul 05, 2018 | 34.57 | 34.83 | 34.42 | 34.78 | 1,475,621 | +0.47(+1.38%) |
Jul 03, 2018 | 34.31 | 34.31 | 34.31 | 0 | -0.29(-0.84%) | |
Jul 02, 2018 | 34.54 | 34.87 | 34.18 | 34.60 | 1,760,130 | -0.35(-0.99%) |
Jun 29, 2018 | 34.65 | 35.39 | 34.63 | 34.94 | 2,053,420 | +0.29(+0.84%) |
Jun 28, 2018 | 34.47 | 34.72 | 33.92 | 34.65 | 2,182,321 | -0.13(-0.36%) |
Jun 27, 2018 | 35.54 | 35.93 | 34.70 | 34.78 | 2,125,864 | -0.71(-2.00%) |
Jun 26, 2018 | 36.95 | 37.10 | 35.31 | 35.49 | 3,596,365 | -1.43(-3.88%) |
Jun 25, 2018 | 37.13 | 37.16 | 36.26 | 36.92 | 1,798,078 | -0.10(-0.28%) |
Jun 22, 2018 | 37.19 | 37.33 | 36.65 | 37.02 | 2,631,864 | +0.31(+0.84%) |
Jun 21, 2018 | 37.02 | 37.22 | 36.58 | 36.72 | 1,885,993 | -0.40(-1.08%) |
Jun 20, 2018 | 37.32 | 37.45 | 36.95 | 37.12 | 1,702,762 | -0.06(-0.17%) |
Jun 19, 2018 | 37.81 | 37.87 | 36.51 | 37.18 | 2,538,135 | -1.14(-2.98%) |
Jun 18, 2018 | 38.54 | 38.85 | 38.06 | 38.32 | 1,559,936 | -0.64(-1.64%) |
Jun 15, 2018 | 39.21 | 37.99 | 38.96 | 3,442,011 | -0.25(-0.64%) | |
Jun 14, 2018 | 39.36 | 39.41 | 38.84 | 39.21 | 1,522,040 | +0.00(+0.00%) |
Jun 13, 2018 | 39.41 | 39.71 | 38.77 | 39.21 | 2,975,231 | -0.24(-0.60%) |
Jun 12, 2018 | 40.30 | 40.40 | 39.36 | 39.45 | 1,652,427 | -0.73(-1.82%) |
Jun 11, 2018 | 40.51 | 40.54 | 39.93 | 40.18 | 1,194,831 | -0.21(-0.53%) |
Jun 08, 2018 | 39.88 | 40.41 | 39.84 | 40.40 | 1,044,477 | +0.46(+1.16%) |
Jun 07, 2018 | 40.47 | 40.88 | 39.73 | 39.93 | 1,345,869 | -0.61(-1.52%) |
Jun 06, 2018 | 40.56 | 39.30 | 40.55 | 2,107,166 | +1.24(+3.15%) | |
Jun 05, 2018 | 39.58 | 39.94 | 39.18 | 39.31 | 1,547,283 | -0.21(-0.54%) |
Jun 04, 2018 | 39.09 | 39.57 | 38.95 | 39.52 | 1,204,242 | +0.68(+1.74%) |
Jun 01, 2018 | 39.02 | 39.66 | 38.80 | 38.84 | 1,513,433 | +0.25(+0.65%) |
May 31, 2018 | 39.34 | 39.57 | 38.54 | 38.59 | 2,361,999 | -0.75(-1.90%) |
May 30, 2018 | 39.62 | 39.86 | 39.30 | 39.34 | 2,085,847 | +0.13(+0.32%) |
May 29, 2018 | 39.41 | 40.22 | 39.10 | 39.21 | 1,947,145 | -0.69(-1.74%) |
May 25, 2018 | 39.91 | 39.91 | 39.91 | 0 | -0.52(-1.29%) | |
May 24, 2018 | 40.60 | 40.99 | 40.17 | 40.43 | 1,372,042 | -0.17(-0.41%) |
May 23, 2018 | 40.42 | 40.95 | 40.08 | 40.59 | 1,271,916 | -0.20(-0.50%) |
May 22, 2018 | 41.64 | 41.64 | 40.72 | 40.80 | 1,437,142 | -0.58(-1.39%) |
May 21, 2018 | 41.59 | 41.95 | 41.18 | 41.37 | 1,527,718 | +0.28(+0.67%) |
May 18, 2018 | 41.36 | 41.62 | 41.10 | 41.10 | 1,114,397 | -0.35(-0.84%) |
May 17, 2018 | 41.22 | 41.73 | 41.22 | 41.44 | 1,586,550 | +0.26(+0.63%) |
May 16, 2018 | 40.26 | 41.63 | 40.26 | 41.18 | 1,712,673 | +0.89(+2.21%) |
May 15, 2018 | 39.89 | 40.66 | 39.78 | 40.29 | 1,474,589 | +0.26(+0.65%) |
May 14, 2018 | 40.18 | 40.72 | 39.79 | 40.03 | 2,062,640 | +0.18(+0.45%) |
May 11, 2018 | 40.05 | 40.41 | 39.55 | 39.85 | 1,591,308 | -0.07(-0.18%) |
May 10, 2018 | 40.04 | 40.33 | 39.85 | 39.92 | 2,362,845 | +0.14(+0.36%) |
May 09, 2018 | 39.72 | 39.89 | 39.17 | 39.78 | 1,431,004 | +0.07(+0.18%) |
May 08, 2018 | 39.26 | 39.96 | 39.23 | 39.71 | 2,709,974 | +0.13(+0.32%) |
May 07, 2018 | 39.85 | 40.10 | 39.11 | 39.59 | 2,073,752 | -0.20(-0.49%) |
May 04, 2018 | 39.65 | 39.85 | 38.62 | 39.78 | 3,074,771 | +1.70(+4.45%) |
May 03, 2018 | 37.78 | 38.24 | 37.06 | 38.09 | 2,264,258 | +0.03(+0.08%) |
May 02, 2018 | 37.88 | 38.35 | 37.59 | 38.06 | 1,301,145 | +0.17(+0.46%) |
May 01, 2018 | 37.87 | 38.22 | 36.83 | 37.88 | 2,436,060 | -0.13(-0.33%) |
Apr 30, 2018 | 39.31 | 39.70 | 38.01 | 38.01 | 1,488,948 | -1.42(-3.60%) |
Apr 27, 2018 | 40.29 | 40.51 | 39.08 | 39.43 | 1,095,185 | -0.79(-1.95%) |
Apr 26, 2018 | 40.20 | 40.36 | 39.70 | 40.22 | 999,138 | +0.24(+0.59%) |
Apr 25, 2018 | 39.87 | 40.21 | 39.44 | 39.98 | 1,134,021 | -0.07(-0.18%) |
Apr 24, 2018 | 41.19 | 41.50 | 39.16 | 40.05 | 1,920,951 | -1.03(-2.50%) |
Apr 23, 2018 | 40.70 | 41.29 | 40.51 | 41.08 | 1,201,569 | +0.31(+0.77%) |
Apr 20, 2018 | 40.61 | 40.95 | 40.22 | 40.76 | 1,252,884 | +0.00(+0.00%) |
Apr 19, 2018 | 41.24 | 41.47 | 40.23 | 40.76 | 1,580,384 | -0.55(-1.33%) |
Apr 18, 2018 | 41.34 | 41.60 | 41.08 | 41.31 | 2,277,159 | +0.27(+0.65%) |
Apr 17, 2018 | 40.63 | 41.38 | 40.45 | 41.05 | 2,210,648 | +0.79(+1.95%) |
Apr 16, 2018 | 40.11 | 40.48 | 39.74 | 40.26 | 1,486,744 | +0.49(+1.24%) |
Apr 13, 2018 | 40.00 | 40.11 | 39.44 | 39.77 | 1,484,575 | +0.02(+0.06%) |
Apr 12, 2018 | 39.31 | 39.95 | 39.19 | 39.74 | 2,081,375 | +0.75(+1.93%) |
Apr 11, 2018 | 39.02 | 39.44 | 38.80 | 38.99 | 1,334,811 | -0.36(-0.92%) |
Apr 10, 2018 | 39.07 | 39.93 | 38.95 | 39.35 | 1,981,996 | +1.09(+2.85%) |
Apr 09, 2018 | 38.62 | 39.06 | 38.15 | 38.26 | 1,826,851 | +0.04(+0.10%) |
Apr 06, 2018 | 38.77 | 39.12 | 37.93 | 38.22 | 2,082,378 | -1.10(-2.80%) |
Apr 05, 2018 | 38.14 | 39.77 | 37.96 | 39.32 | 2,847,607 | +1.66(+4.42%) |
Apr 04, 2018 | 36.07 | 37.69 | 35.94 | 37.66 | 2,495,049 | +0.58(+1.57%) |
Apr 03, 2018 | 36.97 | 37.21 | 35.92 | 37.07 | 2,056,032 | +0.18(+0.49%) |
Apr 02, 2018 | 38.17 | 38.45 | 36.31 | 36.89 | 2,755,540 | -1.35(-3.53%) |
Mar 29, 2018 | 38.24 | 38.24 | 38.24 | 0 | +1.97(+5.43%) | |
Mar 28, 2018 | 36.89 | 37.48 | 36.19 | 36.27 | 2,748,757 | -0.33(-0.90%) |
Mar 27, 2018 | 37.84 | 38.86 | 36.49 | 36.60 | 4,692,757 | -0.66(-1.77%) |
Mar 26, 2018 | 37.72 | 38.01 | 36.67 | 37.26 | 2,130,951 | +0.29(+0.79%) |
Mar 23, 2018 | 38.18 | 38.20 | 36.93 | 36.97 | 3,446,004 | -1.22(-3.21%) |
Mar 22, 2018 | 38.68 | 38.92 | 37.80 | 38.20 | 3,451,746 | -1.01(-2.58%) |
Mar 21, 2018 | 38.01 | 39.63 | 37.98 | 39.21 | 2,207,418 | +1.15(+3.01%) |
Mar 20, 2018 | 38.79 | 38.90 | 37.87 | 38.06 | 1,983,254 | -0.75(-1.92%) |
Mar 19, 2018 | 38.76 | 38.94 | 38.26 | 38.81 | 2,032,686 | -0.29(-0.74%) |
Mar 16, 2018 | 38.53 | 39.30 | 38.13 | 39.10 | 2,262,508 | +0.42(+1.08%) |
Mar 15, 2018 | 39.27 | 39.27 | 38.57 | 38.68 | 1,574,558 | -0.32(-0.83%) |
Mar 14, 2018 | 39.59 | 39.85 | 38.87 | 39.01 | 1,442,563 | -0.24(-0.60%) |
Mar 13, 2018 | 40.11 | 40.32 | 39.16 | 39.24 | 2,018,080 | -0.76(-1.90%) |
Mar 12, 2018 | 39.31 | 40.33 | 39.27 | 40.00 | 1,873,468 | +0.70(+1.78%) |
Mar 09, 2018 | 38.62 | 39.34 | 38.40 | 39.30 | 1,576,641 | +1.15(+3.03%) |
Mar 08, 2018 | 39.02 | 39.04 | 37.96 | 38.15 | 2,175,977 | -0.61(-1.58%) |
Mar 07, 2018 | 39.25 | 38.76 | 4,580,879 | -0.02(-0.04%) | ||
Mar 06, 2018 | 38.63 | 39.14 | 37.88 | 38.78 | 2,291,571 | +0.57(+1.50%) |
Mar 05, 2018 | 38.10 | 38.74 | 37.82 | 38.21 | 2,361,296 | -0.41(-1.06%) |
Mar 02, 2018 | 37.77 | 38.99 | 37.42 | 38.61 | 2,051,704 | +0.51(+1.34%) |
Mar 01, 2018 | 37.55 | 39.44 | 37.54 | 38.10 | 3,308,793 | +0.80(+2.15%) |
Feb 28, 2018 | 38.75 | 39.05 | 37.29 | 37.30 | 2,862,998 | -1.30(-3.38%) |
Feb 27, 2018 | 40.03 | 40.05 | 38.55 | 38.61 | 2,741,370 | -1.48(-3.68%) |
Feb 26, 2018 | 40.11 | 40.25 | 39.37 | 40.08 | 1,966,221 | -0.02(-0.06%) |
Feb 23, 2018 | 39.80 | 40.51 | 39.58 | 40.11 | 2,114,523 | +0.74(+1.87%) |
Feb 22, 2018 | 39.37 | 2,187,196 | +0.10(+0.26%) | |||
Feb 21, 2018 | 39.31 | 39.86 | 39.19 | 39.27 | 2,210,970 | -0.05(-0.14%) |
Feb 20, 2018 | 38.32 | 39.65 | 38.24 | 39.32 | 2,824,723 | +0.97(+2.54%) |
Feb 16, 2018 | 38.35 | 38.35 | 38.35 | 0 | -0.05(-0.14%) | |
Feb 15, 2018 | 39.95 | 40.82 | 37.88 | 38.40 | 3,848,192 | -0.08(-0.20%) |
Feb 14, 2018 | 36.93 | 38.79 | 36.86 | 38.48 | 2,485,901 | +1.21(+3.24%) |
Feb 13, 2018 | 37.14 | 37.73 | 36.95 | 37.27 | 2,042,768 | -0.08(-0.21%) |
Feb 12, 2018 | 36.77 | 37.68 | 36.50 | 37.35 | 1,693,587 | +1.00(+2.76%) |
Feb 09, 2018 | 35.57 | 36.65 | 34.42 | 36.35 | 2,737,319 | +1.32(+3.77%) |
Feb 08, 2018 | 37.82 | 38.12 | 34.97 | 35.03 | 3,890,881 | -2.74(-7.25%) |
Feb 07, 2018 | 37.17 | 38.72 | 36.94 | 37.76 | 2,472,547 | +0.30(+0.79%) |
Feb 06, 2018 | 34.45 | 38.11 | 33.89 | 37.47 | 3,732,186 | +0.04(+0.10%) |
Feb 05, 2018 | 37.83 | 38.64 | 36.39 | 37.43 | 2,487,012 | -1.08(-2.80%) |
Feb 02, 2018 | 40.05 | 40.27 | 38.11 | 38.51 | 2,302,389 | -1.88(-4.65%) |
Feb 01, 2018 | 40.16 | 40.96 | 40.16 | 40.38 | 1,543,522 | +0.00(+0.00%) |
Jan 31, 2018 | 40.84 | 41.22 | 39.92 | 40.38 | 2,287,444 | -0.38(-0.92%) |
Jan 30, 2018 | 41.27 | 41.34 | 40.74 | 40.76 | 1,649,554 | -1.17(-2.78%) |
Jan 29, 2018 | 41.60 | 42.33 | 41.32 | 41.93 | 1,667,041 | +0.13(+0.30%) |
Jan 26, 2018 | 41.55 | 41.84 | 40.39 | 41.80 | 1,815,991 | +0.50(+1.21%) |
Jan 25, 2018 | 41.96 | 42.32 | 41.02 | 41.30 | 2,033,478 | -0.16(-0.38%) |
Jan 24, 2018 | 42.25 | 42.32 | 40.86 | 41.46 | 2,416,410 | -0.61(-1.45%) |
Jan 23, 2018 | 42.56 | 42.68 | 41.61 | 42.07 | 1,511,071 | -0.56(-1.32%) |
Jan 22, 2018 | 42.16 | 42.73 | 41.93 | 42.63 | 2,013,316 | +0.37(+0.87%) |
Jan 19, 2018 | 40.68 | 42.36 | 40.44 | 42.26 | 2,079,424 | +1.89(+4.69%) |
Jan 18, 2018 | 40.43 | 40.81 | 40.17 | 40.37 | 1,570,831 | -0.50(-1.23%) |
Jan 17, 2018 | 40.29 | 41.35 | 40.28 | 40.87 | 1,798,170 | +0.97(+2.43%) |
Jan 16, 2018 | 41.09 | 41.43 | 39.70 | 39.90 | 2,061,734 | -1.15(-2.80%) |
Jan 12, 2018 | 41.05 | 41.05 | 41.05 | 0 | -0.41(-0.98%) | |
Jan 11, 2018 | 40.10 | 41.52 | 39.84 | 41.46 | 1,899,518 | +1.40(+3.50%) |
Jan 10, 2018 | 39.25 | 40.10 | 38.67 | 40.06 | 2,072,057 | +0.70(+1.79%) |
Jan 09, 2018 | 39.90 | 40.32 | 39.24 | 39.35 | 2,524,593 | -0.46(-1.16%) |
Jan 08, 2018 | 40.04 | 40.35 | 39.62 | 39.81 | 2,740,035 | -0.34(-0.86%) |
Jan 05, 2018 | 40.24 | 40.26 | 39.75 | 40.16 | 1,686,062 | +0.16(+0.41%) |
Jan 04, 2018 | 40.37 | 40.71 | 39.72 | 39.99 | 2,453,447 | -0.23(-0.56%) |
Jan 03, 2018 | 40.53 | 40.70 | 39.70 | 40.22 | 2,294,122 | -0.26(-0.64%) |
Jan 02, 2018 | 39.30 | 40.50 | 39.30 | 40.48 | 2,186,187 | +1.31(+3.36%) |
Dec 29, 2017 | 39.16 | 39.16 | 39.16 | 0 | -0.55(-1.38%) | |
Dec 28, 2017 | 39.23 | 39.71 | 38.98 | 39.71 | 1,424,089 | +0.69(+1.76%) |
Dec 27, 2017 | 38.86 | 39.33 | 38.71 | 39.02 | 2,201,175 | +0.13(+0.32%) |
Dec 26, 2017 | 38.23 | 39.02 | 37.87 | 38.90 | 1,243,543 | +0.55(+1.43%) |
Dec 22, 2017 | 38.55 | 38.56 | 38.12 | 38.35 | 821,914 | +0.00(+0.00%) |
Dec 21, 2017 | 38.82 | 39.13 | 38.33 | 38.35 | 1,909,469 | -0.31(-0.81%) |
Dec 20, 2017 | 39.22 | 39.30 | 38.21 | 38.66 | 2,639,654 | -0.26(-0.66%) |
Dec 19, 2017 | 39.13 | 39.43 | 38.81 | 38.92 | 3,227,021 | -0.32(-0.82%) |
Dec 18, 2017 | 37.76 | 39.53 | 37.65 | 39.24 | 3,206,049 | +1.66(+4.41%) |
Dec 15, 2017 | 37.33 | 37.76 | 37.10 | 37.58 | 3,827,064 | +0.43(+1.16%) |
Dec 14, 2017 | 37.21 | 37.74 | 36.81 | 37.15 | 2,351,092 | -0.02(-0.04%) |
Dec 13, 2017 | 37.66 | 37.87 | 36.94 | 37.17 | 1,832,349 | -0.44(-1.17%) |
Dec 12, 2017 | 37.61 | 38.19 | 37.51 | 37.61 | 1,917,577 | -0.05(-0.15%) |
Dec 11, 2017 | 37.24 | 38.06 | 37.24 | 37.66 | 1,595,762 | +0.39(+1.05%) |
Dec 08, 2017 | 37.66 | 38.25 | 37.19 | 37.27 | 4,851,001 | -0.23(-0.61%) |
Dec 07, 2017 | 36.19 | 37.71 | 36.17 | 37.50 | 3,375,887 | +1.24(+3.41%) |
Dec 06, 2017 | 36.28 | 36.64 | 35.23 | 36.26 | 6,761,898 | -2.31(-5.98%) |
Dec 05, 2017 | 38.80 | 39.10 | 37.41 | 38.57 | 3,954,743 | -0.11(-0.28%) |
Dec 04, 2017 | 41.28 | 41.50 | 38.63 | 38.68 | 4,405,239 | -1.88(-4.63%) |
Dec 01, 2017 | 40.06 | 40.60 | 38.12 | 40.56 | 5,202,719 | +0.34(+0.86%) |
Nov 30, 2017 | 40.68 | 41.21 | 39.92 | 40.21 | 14,046,015 | -0.24(-0.60%) |
Nov 29, 2017 | 41.54 | 41.86 | 39.52 | 40.46 | 4,021,930 | -1.12(-2.69%) |
Nov 28, 2017 | 41.66 | 42.45 | 41.39 | 41.57 | 3,474,431 | +0.34(+0.82%) |
Nov 27, 2017 | 41.53 | 41.66 | 40.75 | 41.24 | 2,916,776 | -0.47(-1.13%) |
Nov 24, 2017 | 41.68 | 42.23 | 41.47 | 41.71 | 2,417,513 | +0.35(+0.85%) |
Nov 22, 2017 | 41.45 | 41.79 | 41.06 | 41.35 | 1,605,238 | -0.09(-0.21%) |
Nov 21, 2017 | 40.92 | 41.53 | 40.64 | 41.44 | 2,744,086 | +0.81(+2.00%) |
Nov 20, 2017 | 40.99 | 41.07 | 39.86 | 40.63 | 2,228,325 | -0.45(-1.09%) |
Nov 17, 2017 | 40.20 | 41.12 | 38.60 | 41.07 | 6,505,857 | +0.77(+1.90%) |
Nov 16, 2017 | 39.22 | 40.57 | 39.22 | 40.31 | 3,305,158 | +1.49(+3.83%) |
Nov 15, 2017 | 39.02 | 39.48 | 37.92 | 38.82 | 2,890,726 | -0.74(-1.88%) |
Nov 14, 2017 | 40.37 | 40.56 | 39.18 | 39.56 | 3,310,975 | -1.02(-2.52%) |
Nov 13, 2017 | 39.02 | 40.85 | 38.84 | 40.59 | 3,888,739 | +1.44(+3.67%) |
Nov 10, 2017 | 39.88 | 40.19 | 39.14 | 39.15 | 2,378,847 | -0.81(-2.03%) |
Nov 09, 2017 | 39.62 | 40.57 | 39.22 | 39.96 | 3,398,692 | +0.08(+0.20%) |
Nov 08, 2017 | 39.52 | 40.20 | 38.98 | 39.88 | 3,761,436 | +0.01(+0.02%) |
Nov 07, 2017 | 40.58 | 40.88 | 39.38 | 39.88 | 5,631,817 | -0.86(-2.11%) |
Nov 06, 2017 | 41.23 | 42.14 | 39.92 | 40.74 | 5,664,428 | -0.05(-0.11%) |
Nov 03, 2017 | 41.16 | 41.35 | 38.37 | 40.78 | 11,259,416 | -2.87(-6.57%) |
Nov 02, 2017 | 44.54 | 45.08 | 43.38 | 43.65 | 2,894,895 | -0.89(-2.00%) |
Nov 01, 2017 | 44.76 | 44.80 | 43.93 | 44.54 | 1,994,979 | +0.28(+0.64%) |
Oct 31, 2017 | 44.60 | 44.69 | 43.35 | 44.26 | 2,415,486 | -0.30(-0.67%) |
Oct 30, 2017 | 44.57 | 45.10 | 44.37 | 44.56 | 2,075,193 | -0.19(-0.42%) |
Oct 27, 2017 | 44.47 | 44.87 | 43.79 | 44.75 | 1,901,408 | +0.48(+1.10%) |
Oct 26, 2017 | 44.69 | 44.81 | 44.04 | 44.26 | 1,938,914 | -0.16(-0.37%) |
Oct 25, 2017 | 44.58 | 44.86 | 43.63 | 44.43 | 1,998,208 | -0.10(-0.23%) |
Oct 24, 2017 | 43.95 | 45.41 | 43.95 | 44.53 | 2,143,965 | +0.78(+1.79%) |
Oct 23, 2017 | 43.86 | 44.40 | 43.68 | 43.75 | 1,935,190 | +0.05(+0.11%) |
Oct 20, 2017 | 44.34 | 44.35 | 43.15 | 43.70 | 2,395,796 | -0.22(-0.50%) |
Oct 19, 2017 | 43.40 | 44.37 | 42.78 | 43.92 | 1,980,991 | +0.04(+0.09%) |
Oct 18, 2017 | 44.57 | 44.73 | 43.87 | 43.88 | 1,682,389 | -0.57(-1.28%) |
Oct 17, 2017 | 44.61 | 45.10 | 44.41 | 44.45 | 2,006,171 | -0.13(-0.28%) |
Oct 16, 2017 | 43.98 | 44.63 | 43.83 | 44.58 | 2,305,019 | +0.76(+1.73%) |
Oct 13, 2017 | 43.61 | 44.09 | 43.13 | 43.82 | 3,993,170 | +0.54(+1.25%) |
Oct 12, 2017 | 42.96 | 43.43 | 42.77 | 43.28 | 1,860,263 | +0.18(+0.42%) |
Oct 11, 2017 | 43.00 | 43.15 | 42.54 | 43.10 | 1,875,454 | +0.10(+0.24%) |
Oct 10, 2017 | 43.00 | 43.03 | 42.47 | 43.00 | 1,199,969 | +0.13(+0.31%) |
Oct 09, 2017 | 42.85 | 42.96 | 42.51 | 42.86 | 1,159,625 | +0.12(+0.27%) |
Oct 06, 2017 | 42.28 | 42.87 | 42.02 | 42.75 | 2,577,810 | +0.19(+0.44%) |
Oct 05, 2017 | 41.71 | 42.59 | 41.46 | 42.56 | 2,225,388 | +1.10(+2.66%) |
Oct 04, 2017 | 41.78 | 41.95 | 40.80 | 41.46 | 2,439,954 | -0.33(-0.79%) |
Oct 03, 2017 | 41.40 | 41.81 | 41.16 | 41.78 | 2,061,049 | +0.54(+1.31%) |