Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 28.01 | 28.29 | 27.91 | 28.16 | 3,222,200 | -0.14(-0.49%) |
Sep 27, 2018 | 28.24 | 28.74 | 27.65 | 28.30 | 2,584,134 | +0.09(+0.32%) |
Sep 26, 2018 | 28.45 | 28.71 | 28.15 | 28.21 | 2,271,505 | -0.12(-0.42%) |
Sep 25, 2018 | 27.69 | 28.34 | 27.56 | 28.33 | 2,204,739 | +0.64(+2.31%) |
Sep 24, 2018 | 28.00 | 28.16 | 27.59 | 27.69 | 3,680,200 | -0.56(-1.98%) |
Sep 21, 2018 | 28.00 | 28.46 | 27.92 | 28.25 | 5,181,800 | +0.00(+0.00%) |
Sep 20, 2018 | 27.85 | 28.67 | 27.71 | 28.25 | 4,741,824 | +0.64(+2.32%) |
Sep 19, 2018 | 27.18 | 27.74 | 27.18 | 27.61 | 2,509,873 | +0.33(+1.21%) |
Sep 18, 2018 | 26.93 | 27.51 | 26.86 | 27.28 | 3,089,443 | +0.32(+1.19%) |
Sep 17, 2018 | 27.25 | 27.40 | 26.80 | 26.96 | 1,568,524 | -0.27(-0.99%) |
Sep 14, 2018 | 27.22 | 27.65 | 26.95 | 27.23 | 4,176,500 | +0.15(+0.55%) |
Sep 13, 2018 | 26.92 | 27.36 | 26.76 | 27.08 | 2,565,244 | +0.38(+1.42%) |
Sep 12, 2018 | 26.28 | 26.76 | 26.05 | 26.70 | 3,173,579 | +0.36(+1.37%) |
Sep 11, 2018 | 26.76 | 26.94 | 26.16 | 26.34 | 3,460,849 | -0.53(-1.97%) |
Sep 10, 2018 | 25.87 | 26.94 | 25.72 | 26.87 | 4,859,955 | +1.17(+4.55%) |
Sep 07, 2018 | 25.36 | 25.93 | 25.21 | 25.70 | 3,102,800 | +0.27(+1.06%) |
Sep 06, 2018 | 25.30 | 25.65 | 25.21 | 25.43 | 2,072,401 | +0.08(+0.32%) |
Sep 05, 2018 | 25.60 | 25.68 | 25.15 | 25.35 | 2,244,155 | -0.25(-0.98%) |
Sep 04, 2018 | 25.79 | 25.79 | 25.05 | 25.60 | 2,293,257 | -0.29(-1.12%) |
Aug 31, 2018 | 25.89 | 25.89 | 25.89 | 0 | -0.38(-1.45%) | |
Aug 30, 2018 | 26.41 | 26.59 | 26.06 | 26.27 | 2,072,228 | -0.25(-0.94%) |
Aug 29, 2018 | 26.17 | 26.78 | 26.07 | 26.52 | 1,889,243 | +0.38(+1.45%) |
Aug 28, 2018 | 26.34 | 26.50 | 26.00 | 26.14 | 1,669,981 | -0.16(-0.61%) |
Aug 27, 2018 | 25.99 | 26.59 | 25.99 | 26.30 | 1,987,841 | +0.46(+1.78%) |
Aug 24, 2018 | 25.39 | 26.15 | 25.35 | 25.84 | 2,160,600 | +0.62(+2.46%) |
Aug 23, 2018 | 26.20 | 26.20 | 25.17 | 25.22 | 3,353,228 | -1.06(-4.03%) |
Aug 22, 2018 | 26.56 | 26.67 | 26.07 | 26.28 | 1,367,844 | -0.34(-1.28%) |
Aug 21, 2018 | 25.93 | 26.82 | 25.93 | 26.62 | 1,757,933 | +0.70(+2.70%) |
Aug 20, 2018 | 25.95 | 26.30 | 25.86 | 25.92 | 1,176,975 | +0.09(+0.35%) |
Aug 17, 2018 | 25.91 | 25.98 | 25.54 | 25.83 | 1,703,500 | -0.16(-0.62%) |
Aug 16, 2018 | 26.21 | 26.41 | 25.94 | 25.99 | 2,258,819 | +0.02(+0.08%) |
Aug 15, 2018 | 26.39 | 26.39 | 25.84 | 25.97 | 3,672,957 | -0.74(-2.77%) |
Aug 14, 2018 | 26.90 | 27.24 | 26.62 | 26.71 | 1,657,667 | -0.09(-0.34%) |
Aug 13, 2018 | 27.00 | 27.24 | 26.48 | 26.80 | 2,257,217 | -0.23(-0.85%) |
Aug 10, 2018 | 26.68 | 27.08 | 26.03 | 27.03 | 3,729,500 | +0.04(+0.15%) |
Aug 09, 2018 | 26.90 | 27.77 | 26.13 | 26.99 | 6,089,129 | -0.08(-0.30%) |
Aug 08, 2018 | 27.30 | 27.36 | 26.98 | 27.07 | 1,668,955 | -0.11(-0.40%) |
Aug 07, 2018 | 27.29 | 27.55 | 27.12 | 27.18 | 1,970,208 | -0.12(-0.44%) |
Aug 06, 2018 | 27.42 | 27.60 | 27.11 | 27.30 | 1,885,672 | -0.10(-0.36%) |
Aug 03, 2018 | 27.37 | 27.69 | 27.14 | 27.40 | 2,627,400 | +0.02(+0.07%) |
Aug 02, 2018 | 27.54 | 27.78 | 27.23 | 27.38 | 1,886,375 | -0.43(-1.55%) |
Aug 01, 2018 | 27.06 | 27.91 | 26.89 | 27.81 | 3,498,183 | +0.67(+2.47%) |
Jul 31, 2018 | 26.31 | 27.17 | 26.29 | 27.14 | 5,413,287 | +0.84(+3.19%) |
Jul 30, 2018 | 26.39 | 26.55 | 26.25 | 26.30 | 2,660,489 | -0.11(-0.42%) |
Jul 27, 2018 | 26.21 | 26.74 | 25.95 | 26.41 | 3,491,900 | +0.19(+0.72%) |
Jul 26, 2018 | 26.75 | 26.91 | 26.11 | 26.22 | 3,308,054 | -0.16(-0.61%) |
Jul 25, 2018 | 27.01 | 27.10 | 26.33 | 26.38 | 1,738,180 | -0.56(-2.08%) |
Jul 24, 2018 | 26.85 | 27.37 | 26.85 | 26.94 | 1,627,811 | -0.22(-0.81%) |
Jul 23, 2018 | 26.91 | 27.21 | 26.66 | 27.16 | 1,839,692 | +0.22(+0.82%) |
Jul 20, 2018 | 27.06 | 27.19 | 26.72 | 26.94 | 3,403,437 | -0.11(-0.41%) |
Jul 19, 2018 | 27.43 | 27.78 | 26.99 | 27.05 | 2,560,702 | -0.59(-2.13%) |
Jul 18, 2018 | 27.99 | 28.10 | 27.50 | 27.64 | 2,229,544 | -0.35(-1.25%) |
Jul 17, 2018 | 27.64 | 28.23 | 27.39 | 27.99 | 2,647,593 | +0.04(+0.14%) |
Jul 16, 2018 | 28.38 | 28.52 | 27.61 | 27.95 | 3,354,283 | -0.38(-1.34%) |
Jul 13, 2018 | 28.02 | 28.36 | 27.70 | 28.33 | 3,070,839 | +0.32(+1.14%) |
Jul 12, 2018 | 28.19 | 28.40 | 27.77 | 28.01 | 3,931,741 | -0.09(-0.32%) |
Jul 11, 2018 | 28.13 | 28.32 | 27.44 | 28.10 | 4,238,623 | -0.31(-1.09%) |
Jul 10, 2018 | 28.61 | 28.69 | 27.91 | 28.41 | 3,834,298 | -0.10(-0.35%) |
Jul 09, 2018 | 28.06 | 28.52 | 28.00 | 28.51 | 2,304,492 | +0.58(+2.08%) |
Jul 06, 2018 | 27.35 | 28.02 | 27.35 | 27.93 | 2,634,548 | +0.53(+1.93%) |
Jul 05, 2018 | 27.41 | 27.82 | 27.14 | 27.40 | 2,822,002 | +0.23(+0.85%) |
Jul 03, 2018 | 27.17 | 27.17 | 27.17 | 0 | +0.47(+1.76%) | |
Jul 02, 2018 | 26.32 | 26.72 | 26.20 | 26.70 | 1,969,601 | +0.09(+0.34%) |
Jun 29, 2018 | 26.54 | 26.81 | 26.17 | 26.61 | 4,051,914 | -0.30(-1.11%) |
Jun 28, 2018 | 27.33 | 27.47 | 26.69 | 26.91 | 4,008,488 | -0.35(-1.28%) |
Jun 27, 2018 | 27.76 | 27.78 | 27.24 | 27.26 | 3,745,838 | -0.59(-2.12%) |
Jun 26, 2018 | 28.55 | 28.57 | 27.64 | 27.85 | 2,794,534 | -0.60(-2.11%) |
Jun 25, 2018 | 28.81 | 29.02 | 28.42 | 28.45 | 2,000,138 | -0.53(-1.83%) |
Jun 22, 2018 | 28.46 | 29.33 | 28.45 | 28.98 | 2,981,332 | +0.66(+2.33%) |
Jun 21, 2018 | 28.44 | 28.44 | 28.11 | 28.32 | 2,352,330 | -0.16(-0.56%) |
Jun 20, 2018 | 28.00 | 28.61 | 28.00 | 28.48 | 2,978,264 | +0.57(+2.04%) |
Jun 19, 2018 | 27.98 | 28.13 | 27.81 | 27.91 | 3,116,851 | -0.32(-1.13%) |
Jun 18, 2018 | 28.41 | 28.82 | 28.22 | 28.23 | 1,950,442 | -0.48(-1.67%) |
Jun 15, 2018 | 28.76 | 28.76 | 28.71 | 2,993,323 | -0.05(-0.17%) | |
Jun 14, 2018 | 28.34 | 28.77 | 28.11 | 28.76 | 2,640,484 | +0.38(+1.34%) |
Jun 13, 2018 | 29.02 | 29.02 | 28.07 | 28.38 | 3,392,034 | -0.69(-2.37%) |
Jun 12, 2018 | 28.77 | 29.36 | 28.66 | 29.07 | 2,132,944 | +0.31(+1.08%) |
Jun 11, 2018 | 28.43 | 29.12 | 28.37 | 28.76 | 2,439,101 | +0.41(+1.45%) |
Jun 08, 2018 | 28.33 | 28.62 | 28.12 | 28.35 | 1,316,624 | -0.15(-0.53%) |
Jun 07, 2018 | 28.15 | 28.70 | 28.06 | 28.50 | 2,602,058 | +0.41(+1.46%) |
Jun 06, 2018 | 28.21 | 28.09 | 2,374,755 | +0.83(+3.04%) | ||
Jun 05, 2018 | 28.54 | 28.54 | 27.07 | 27.26 | 3,970,894 | -1.14(-4.01%) |
Jun 04, 2018 | 28.51 | 28.79 | 28.39 | 28.40 | 1,798,391 | -0.02(-0.07%) |
Jun 01, 2018 | 27.82 | 28.50 | 27.65 | 28.42 | 2,128,287 | +0.74(+2.67%) |
May 31, 2018 | 28.18 | 28.18 | 27.35 | 27.68 | 2,980,536 | -0.22(-0.79%) |
May 30, 2018 | 27.73 | 28.20 | 27.55 | 27.90 | 3,548,431 | +0.43(+1.57%) |
May 29, 2018 | 27.52 | 27.74 | 27.04 | 27.47 | 4,012,003 | -0.33(-1.19%) |
May 25, 2018 | 27.80 | 27.80 | 27.80 | 0 | -0.12(-0.43%) | |
May 24, 2018 | 28.18 | 28.33 | 27.73 | 27.92 | 3,087,554 | -0.31(-1.10%) |
May 23, 2018 | 27.97 | 28.32 | 27.80 | 28.23 | 3,127,557 | -0.07(-0.25%) |
May 22, 2018 | 28.26 | 28.54 | 28.23 | 28.30 | 2,780,047 | +0.05(+0.18%) |
May 21, 2018 | 28.47 | 28.61 | 28.22 | 28.25 | 4,309,476 | -0.21(-0.74%) |
May 18, 2018 | 28.30 | 28.76 | 28.15 | 28.46 | 4,065,747 | +0.12(+0.42%) |
May 17, 2018 | 28.66 | 28.73 | 28.15 | 28.34 | 3,400,679 | -0.43(-1.49%) |
May 16, 2018 | 29.02 | 29.29 | 28.71 | 28.77 | 2,773,881 | -0.31(-1.07%) |
May 15, 2018 | 29.25 | 29.33 | 28.83 | 29.08 | 2,573,408 | -0.47(-1.59%) |
May 14, 2018 | 28.85 | 29.82 | 28.64 | 29.55 | 4,085,398 | +0.63(+2.18%) |
May 11, 2018 | 29.93 | 30.26 | 28.90 | 28.92 | 4,562,018 | -1.05(-3.52%) |
May 10, 2018 | 29.65 | 30.14 | 29.56 | 29.98 | 6,305,575 | +0.46(+1.54%) |
May 09, 2018 | 30.34 | 30.34 | 27.08 | 29.52 | 11,293,045 | -1.89(-6.02%) |
May 08, 2018 | 31.45 | 31.96 | 29.74 | 31.41 | 4,721,216 | -0.21(-0.66%) |
May 07, 2018 | 30.49 | 32.39 | 30.49 | 31.62 | 4,819,517 | +1.11(+3.64%) |
May 04, 2018 | 29.27 | 30.82 | 29.21 | 30.51 | 4,694,480 | +1.22(+4.17%) |
May 03, 2018 | 28.21 | 29.65 | 28.12 | 29.29 | 4,688,350 | +0.97(+3.43%) |
May 02, 2018 | 29.01 | 29.10 | 28.27 | 28.32 | 2,401,174 | -0.62(-2.14%) |
May 01, 2018 | 29.10 | 29.20 | 28.38 | 28.94 | 2,524,463 | -0.16(-0.55%) |
Apr 30, 2018 | 29.48 | 29.81 | 28.98 | 29.10 | 3,599,607 | -0.11(-0.38%) |
Apr 27, 2018 | 30.89 | 30.89 | 29.20 | 29.21 | 6,112,918 | -2.08(-6.65%) |
Apr 26, 2018 | 31.20 | 31.60 | 30.89 | 31.29 | 2,876,415 | -0.10(-0.32%) |
Apr 25, 2018 | 31.97 | 32.03 | 31.24 | 31.39 | 2,333,966 | -0.66(-2.06%) |
Apr 24, 2018 | 32.09 | 32.20 | 31.79 | 32.05 | 3,067,810 | +0.25(+0.79%) |
Apr 23, 2018 | 30.68 | 32.27 | 30.27 | 31.80 | 5,431,894 | +1.35(+4.43%) |
Apr 20, 2018 | 30.82 | 31.14 | 30.27 | 30.45 | 2,271,218 | -0.42(-1.36%) |
Apr 19, 2018 | 30.93 | 31.33 | 30.74 | 30.87 | 2,106,300 | +0.02(+0.06%) |
Apr 18, 2018 | 30.43 | 31.13 | 30.43 | 30.85 | 2,512,566 | +0.44(+1.45%) |
Apr 17, 2018 | 30.00 | 30.63 | 29.78 | 30.41 | 3,274,349 | +0.67(+2.25%) |
Apr 16, 2018 | 29.98 | 30.06 | 29.52 | 29.74 | 2,322,560 | -0.06(-0.20%) |
Apr 13, 2018 | 30.18 | 30.44 | 29.71 | 29.80 | 2,602,367 | -0.36(-1.19%) |
Apr 12, 2018 | 30.45 | 30.77 | 29.91 | 30.16 | 2,474,985 | -0.25(-0.82%) |
Apr 11, 2018 | 30.92 | 31.29 | 30.29 | 30.41 | 7,163,070 | -0.80(-2.56%) |
Apr 10, 2018 | 30.78 | 31.34 | 30.59 | 31.21 | 3,004,282 | +0.92(+3.04%) |
Apr 09, 2018 | 30.61 | 30.98 | 30.25 | 30.29 | 3,333,385 | -0.06(-0.20%) |
Apr 06, 2018 | 31.06 | 31.09 | 30.24 | 30.35 | 2,431,554 | -0.90(-2.88%) |
Apr 05, 2018 | 30.86 | 31.41 | 30.81 | 31.25 | 1,309,875 | +0.58(+1.89%) |
Apr 04, 2018 | 29.94 | 30.91 | 29.71 | 30.67 | 1,901,740 | +0.59(+1.96%) |
Apr 03, 2018 | 30.22 | 30.52 | 29.77 | 30.08 | 2,862,847 | -0.01(-0.03%) |
Apr 02, 2018 | 30.42 | 31.52 | 29.91 | 30.09 | 2,379,057 | -0.34(-1.12%) |
Mar 29, 2018 | 30.43 | 30.43 | 30.43 | 0 | -0.38(-1.23%) | |
Mar 28, 2018 | 31.38 | 31.69 | 30.79 | 30.81 | 2,977,324 | -0.55(-1.75%) |
Mar 27, 2018 | 32.40 | 32.48 | 31.19 | 31.36 | 2,108,640 | -0.89(-2.76%) |
Mar 26, 2018 | 31.53 | 32.41 | 31.14 | 32.25 | 3,569,432 | +1.23(+3.97%) |
Mar 23, 2018 | 30.98 | 31.62 | 30.88 | 31.02 | 2,580,709 | -0.11(-0.35%) |
Mar 22, 2018 | 30.94 | 31.55 | 30.75 | 31.13 | 2,583,143 | -0.13(-0.42%) |
Mar 21, 2018 | 30.73 | 31.67 | 30.73 | 31.26 | 2,315,327 | +0.45(+1.46%) |
Mar 20, 2018 | 31.25 | 31.36 | 30.69 | 30.81 | 2,859,728 | -0.30(-0.96%) |
Mar 19, 2018 | 31.79 | 31.95 | 30.64 | 31.11 | 1,983,973 | -0.97(-3.02%) |
Mar 16, 2018 | 31.88 | 32.34 | 31.70 | 32.08 | 2,776,348 | +0.28(+0.88%) |
Mar 15, 2018 | 31.95 | 32.19 | 31.57 | 31.80 | 1,516,882 | +0.09(+0.28%) |
Mar 14, 2018 | 31.87 | 32.04 | 31.68 | 31.71 | 1,583,407 | -0.02(-0.06%) |
Mar 13, 2018 | 32.66 | 32.82 | 31.64 | 31.73 | 2,439,032 | -0.91(-2.79%) |
Mar 12, 2018 | 32.28 | 32.82 | 32.28 | 32.64 | 2,085,599 | +0.21(+0.65%) |
Mar 09, 2018 | 32.15 | 32.73 | 31.97 | 32.43 | 2,027,659 | +0.64(+2.01%) |
Mar 08, 2018 | 32.01 | 32.09 | 31.61 | 31.79 | 1,574,357 | +0.02(+0.06%) |
Mar 07, 2018 | 31.91 | 31.77 | 2,788,811 | +0.19(+0.60%) | ||
Mar 06, 2018 | 31.32 | 31.71 | 30.94 | 31.58 | 1,672,953 | +0.31(+0.99%) |
Mar 05, 2018 | 30.62 | 31.32 | 30.42 | 31.27 | 2,267,392 | +0.45(+1.46%) |
Mar 02, 2018 | 30.78 | 30.96 | 30.41 | 30.82 | 2,265,397 | -0.04(-0.13%) |
Mar 01, 2018 | 30.18 | 31.01 | 30.13 | 30.86 | 3,953,808 | +0.83(+2.76%) |
Feb 28, 2018 | 31.31 | 31.38 | 30.03 | 30.03 | 4,326,702 | -1.07(-3.44%) |
Feb 27, 2018 | 31.51 | 32.05 | 31.07 | 31.10 | 2,443,596 | -0.36(-1.14%) |
Feb 26, 2018 | 31.39 | 31.72 | 31.11 | 31.46 | 2,451,330 | +0.09(+0.29%) |
Feb 23, 2018 | 31.36 | 31.74 | 30.87 | 31.37 | 2,371,007 | +0.39(+1.26%) |
Feb 22, 2018 | 30.76 | 30.98 | 3,168,494 | -0.03(-0.10%) | ||
Feb 21, 2018 | 31.64 | 31.86 | 30.98 | 31.01 | 3,642,391 | -0.45(-1.43%) |
Feb 20, 2018 | 32.36 | 32.36 | 31.35 | 31.46 | 3,754,415 | -0.81(-2.51%) |
Feb 16, 2018 | 32.27 | 32.27 | 32.27 | 0 | -0.74(-2.24%) | |
Feb 15, 2018 | 34.58 | 34.72 | 32.78 | 33.01 | 5,381,590 | -1.91(-5.47%) |
Feb 14, 2018 | 33.79 | 35.02 | 33.63 | 34.92 | 3,087,846 | +0.93(+2.74%) |
Feb 13, 2018 | 33.97 | 34.38 | 33.76 | 33.99 | 2,096,347 | -0.13(-0.38%) |
Feb 12, 2018 | 34.11 | 34.70 | 33.99 | 34.12 | 3,403,400 | +0.13(+0.38%) |
Feb 09, 2018 | 33.70 | 34.17 | 33.14 | 33.99 | 3,752,648 | +0.13(+0.38%) |
Feb 08, 2018 | 35.15 | 33.84 | 33.86 | 3,282,964 | -0.56(-1.63%) | |
Feb 07, 2018 | 34.74 | 34.77 | 34.22 | 34.42 | 4,040,480 | -0.51(-1.46%) |
Feb 06, 2018 | 35.12 | 35.29 | 34.25 | 34.93 | 6,085,206 | -0.64(-1.80%) |
Feb 05, 2018 | 36.35 | 36.71 | 35.31 | 35.57 | 4,990,175 | -1.13(-3.08%) |
Feb 02, 2018 | 35.63 | 37.86 | 35.03 | 36.70 | 11,369,676 | +0.95(+2.66%) |
Feb 01, 2018 | 35.46 | 35.95 | 35.46 | 35.75 | 2,513,062 | -0.01(-0.03%) |
Jan 31, 2018 | 35.15 | 35.77 | 35.06 | 35.76 | 2,459,350 | +0.51(+1.45%) |
Jan 30, 2018 | 36.06 | 36.25 | 35.21 | 35.25 | 2,174,376 | -0.81(-2.25%) |
Jan 29, 2018 | 36.23 | 36.47 | 36.04 | 36.06 | 2,498,384 | -0.14(-0.39%) |
Jan 26, 2018 | 35.95 | 36.34 | 35.79 | 36.20 | 3,824,767 | +0.25(+0.70%) |
Jan 25, 2018 | 35.74 | 36.40 | 35.74 | 35.95 | 4,234,601 | +0.37(+1.04%) |
Jan 24, 2018 | 35.73 | 35.91 | 35.40 | 35.58 | 3,010,265 | +0.28(+0.79%) |
Jan 23, 2018 | 35.31 | 35.61 | 35.17 | 35.30 | 1,860,377 | -0.29(-0.81%) |
Jan 22, 2018 | 34.59 | 35.86 | 34.59 | 35.59 | 2,500,224 | +0.33(+0.94%) |
Jan 19, 2018 | 35.08 | 35.42 | 34.35 | 35.26 | 3,662,789 | +0.26(+0.74%) |
Jan 18, 2018 | 34.64 | 35.20 | 34.05 | 35.00 | 2,478,496 | +0.26(+0.75%) |
Jan 17, 2018 | 35.00 | 35.27 | 34.65 | 34.74 | 3,075,647 | +0.09(+0.26%) |
Jan 16, 2018 | 35.00 | 35.07 | 34.61 | 34.65 | 1,817,287 | -0.24(-0.69%) |
Jan 12, 2018 | 34.89 | 34.89 | 34.89 | 0 | +0.24(+0.69%) | |
Jan 11, 2018 | 33.02 | 34.76 | 33.02 | 34.65 | 4,668,153 | +1.31(+3.93%) |
Jan 10, 2018 | 33.34 | 2,585,889 | -0.09(-0.27%) | |||
Jan 09, 2018 | 33.56 | 33.83 | 33.24 | 33.43 | 1,649,419 | -0.14(-0.42%) |
Jan 08, 2018 | 34.38 | 34.68 | 33.50 | 33.57 | 2,036,346 | -0.81(-2.36%) |
Jan 05, 2018 | 34.49 | 34.53 | 34.18 | 34.38 | 1,908,067 | +0.15(+0.44%) |
Jan 04, 2018 | 34.49 | 34.67 | 33.58 | 34.23 | 1,495,085 | -0.03(-0.09%) |
Jan 03, 2018 | 34.14 | 34.48 | 34.05 | 34.26 | 1,909,816 | +0.04(+0.12%) |
Jan 02, 2018 | 33.87 | 34.58 | 33.67 | 34.22 | 3,329,939 | +0.38(+1.12%) |
Dec 29, 2017 | 33.84 | 33.84 | 33.84 | 0 | +0.15(+0.45%) | |
Dec 28, 2017 | 33.49 | 33.88 | 33.36 | 33.69 | 1,984,785 | +0.22(+0.66%) |
Dec 27, 2017 | 33.86 | 33.95 | 33.41 | 33.47 | 1,896,549 | -0.37(-1.09%) |
Dec 26, 2017 | 33.67 | 34.07 | 33.63 | 33.84 | 975,742 | -0.04(-0.12%) |
Dec 22, 2017 | 32.64 | 34.18 | 32.49 | 33.88 | 3,075,891 | +1.05(+3.20%) |
Dec 21, 2017 | 31.80 | 33.92 | 31.53 | 32.83 | 3,926,639 | +1.10(+3.47%) |
Dec 20, 2017 | 31.43 | 31.88 | 31.25 | 31.73 | 1,644,770 | +0.22(+0.70%) |
Dec 19, 2017 | 31.89 | 32.18 | 31.48 | 31.51 | 2,078,841 | -0.38(-1.19%) |
Dec 18, 2017 | 30.85 | 32.27 | 30.85 | 31.89 | 3,124,457 | +0.24(+0.76%) |
Dec 15, 2017 | 31.48 | 31.86 | 31.16 | 31.65 | 3,731,837 | +0.22(+0.70%) |
Dec 14, 2017 | 30.80 | 31.66 | 30.70 | 31.43 | 2,259,375 | +0.66(+2.14%) |
Dec 13, 2017 | 31.13 | 31.21 | 30.77 | 30.77 | 1,792,114 | -0.36(-1.16%) |
Dec 12, 2017 | 30.65 | 31.45 | 30.65 | 31.13 | 2,206,022 | +0.42(+1.37%) |
Dec 11, 2017 | 29.82 | 30.97 | 29.82 | 30.71 | 2,477,404 | +0.84(+2.81%) |
Dec 08, 2017 | 30.71 | 30.71 | 29.83 | 29.87 | 1,588,597 | -0.48(-1.58%) |
Dec 07, 2017 | 30.18 | 30.90 | 29.90 | 30.35 | 2,808,141 | +0.03(+0.10%) |
Dec 06, 2017 | 31.52 | 31.52 | 30.26 | 30.32 | 2,048,019 | -0.56(-1.81%) |
Dec 05, 2017 | 31.29 | 31.65 | 30.80 | 30.88 | 1,633,738 | -0.43(-1.37%) |
Dec 04, 2017 | 30.46 | 31.48 | 30.46 | 31.31 | 2,021,234 | +0.52(+1.69%) |
Dec 01, 2017 | 30.08 | 30.94 | 30.08 | 30.79 | 2,764,486 | -0.04(-0.13%) |
Nov 30, 2017 | 31.16 | 31.65 | 30.64 | 30.83 | 3,513,478 | -0.44(-1.41%) |
Nov 29, 2017 | 29.87 | 31.67 | 29.44 | 31.27 | 5,075,122 | +2.09(+7.16%) |
Nov 28, 2017 | 28.99 | 29.23 | 28.99 | 29.18 | 1,958,731 | +0.17(+0.59%) |
Nov 27, 2017 | 29.62 | 29.62 | 28.82 | 29.01 | 2,302,698 | -0.68(-2.29%) |
Nov 24, 2017 | 29.42 | 29.74 | 29.05 | 29.69 | 1,214,505 | +0.06(+0.20%) |
Nov 22, 2017 | 29.55 | 30.05 | 29.24 | 29.63 | 1,551,238 | +0.14(+0.47%) |
Nov 21, 2017 | 29.45 | 29.85 | 29.31 | 29.49 | 3,602,888 | +0.11(+0.37%) |
Nov 20, 2017 | 29.00 | 29.60 | 28.83 | 29.38 | 2,242,489 | +0.27(+0.93%) |
Nov 17, 2017 | 28.65 | 29.33 | 28.58 | 29.11 | 2,971,801 | +0.34(+1.18%) |
Nov 16, 2017 | 28.91 | 29.22 | 28.72 | 28.77 | 2,114,986 | -0.27(-0.93%) |
Nov 15, 2017 | 28.38 | 29.12 | 28.17 | 29.04 | 2,388,854 | +0.70(+2.47%) |
Nov 14, 2017 | 28.65 | 28.80 | 28.22 | 28.34 | 1,729,721 | -0.46(-1.60%) |
Nov 13, 2017 | 28.53 | 28.81 | 28.41 | 28.80 | 1,645,445 | +0.11(+0.38%) |
Nov 10, 2017 | 28.59 | 28.86 | 28.42 | 28.69 | 2,227,922 | +0.16(+0.56%) |
Nov 09, 2017 | 28.65 | 28.95 | 28.49 | 28.53 | 4,256,960 | -0.30(-1.04%) |
Nov 08, 2017 | 29.70 | 29.76 | 28.78 | 28.83 | 3,616,508 | -0.85(-2.86%) |
Nov 07, 2017 | 29.75 | 30.02 | 29.58 | 29.68 | 2,515,472 | +0.04(+0.13%) |
Nov 06, 2017 | 29.50 | 29.87 | 29.35 | 29.64 | 3,823,291 | +0.04(+0.14%) |
Nov 03, 2017 | 30.43 | 30.48 | 29.35 | 29.60 | 3,318,324 | -0.89(-2.92%) |
Nov 02, 2017 | 29.19 | 31.18 | 29.19 | 30.49 | 5,126,883 | +0.20(+0.66%) |
Nov 01, 2017 | 29.94 | 30.58 | 29.91 | 30.29 | 2,255,195 | +0.40(+1.34%) |
Oct 31, 2017 | 30.18 | 30.40 | 29.83 | 29.89 | 2,211,704 | -0.22(-0.73%) |
Oct 30, 2017 | 29.64 | 30.29 | 29.31 | 30.11 | 2,362,518 | +0.49(+1.65%) |
Oct 27, 2017 | 29.23 | 29.74 | 29.01 | 29.62 | 3,185,902 | -0.38(-1.27%) |
Oct 26, 2017 | 30.35 | 30.50 | 29.98 | 30.00 | 1,865,237 | -0.17(-0.56%) |
Oct 25, 2017 | 30.04 | 30.28 | 29.92 | 30.17 | 2,399,063 | -0.09(-0.30%) |
Oct 24, 2017 | 30.36 | 30.68 | 30.21 | 30.26 | 2,397,808 | -0.14(-0.46%) |
Oct 23, 2017 | 30.71 | 30.87 | 30.09 | 30.40 | 2,889,531 | -0.28(-0.91%) |
Oct 20, 2017 | 31.10 | 31.10 | 30.66 | 30.68 | 1,595,396 | -0.09(-0.29%) |
Oct 19, 2017 | 31.33 | 31.40 | 30.67 | 30.77 | 7,014,287 | -0.60(-1.91%) |
Oct 18, 2017 | 31.45 | 31.73 | 31.34 | 31.37 | 3,851,374 | -0.14(-0.44%) |
Oct 17, 2017 | 31.65 | 31.67 | 30.58 | 31.51 | 2,684,923 | -0.05(-0.16%) |
Oct 16, 2017 | 31.00 | 31.67 | 30.98 | 31.56 | 3,348,149 | +0.58(+1.87%) |
Oct 13, 2017 | 31.10 | 31.15 | 30.61 | 30.98 | 2,874,479 | +0.16(+0.52%) |
Oct 12, 2017 | 31.34 | 31.52 | 30.76 | 30.82 | 3,874,481 | -0.67(-2.13%) |
Oct 11, 2017 | 30.65 | 31.51 | 30.54 | 31.49 | 2,487,324 | +0.83(+2.71%) |
Oct 10, 2017 | 31.32 | 31.50 | 30.62 | 30.66 | 4,286,748 | -0.63(-2.01%) |
Oct 09, 2017 | 31.90 | 31.95 | 31.28 | 31.29 | 2,074,774 | -0.60(-1.88%) |
Oct 06, 2017 | 31.92 | 32.04 | 31.61 | 31.89 | 2,354,054 | -0.01(-0.03%) |
Oct 05, 2017 | 31.17 | 32.10 | 31.05 | 31.90 | 3,944,939 | +0.91(+2.94%) |
Oct 04, 2017 | 31.98 | 32.17 | 30.96 | 30.99 | 3,632,885 | -1.04(-3.25%) |
Oct 03, 2017 | 32.82 | 33.05 | 31.99 | 32.03 | 2,982,098 | -0.81(-2.47%) |