Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 43.64 | 44.65 | 43.64 | 43.80 | 1,554,574 | +0.63(+1.46%) |
Oct 30, 2018 | 43.02 | 43.35 | 42.67 | 43.17 | 835,534 | +0.51(+1.18%) |
Oct 29, 2018 | 43.37 | 43.72 | 42.32 | 42.66 | 755,643 | -0.42(-0.98%) |
Oct 26, 2018 | 41.68 | 43.24 | 40.52 | 43.08 | 1,613,913 | +0.98(+2.32%) |
Oct 25, 2018 | 42.14 | 42.69 | 40.40 | 42.11 | 2,133,415 | +0.61(+1.46%) |
Oct 24, 2018 | 43.04 | 44.09 | 41.10 | 41.50 | 1,919,346 | -0.66(-1.56%) |
Oct 23, 2018 | 41.10 | 42.66 | 41.08 | 42.16 | 1,120,386 | +0.35(+0.83%) |
Oct 22, 2018 | 42.37 | 42.47 | 41.59 | 41.81 | 905,370 | -0.44(-1.04%) |
Oct 19, 2018 | 42.03 | 43.06 | 41.68 | 42.25 | 1,656,662 | +0.16(+0.38%) |
Oct 18, 2018 | 42.05 | 42.62 | 41.77 | 42.09 | 590,430 | -0.03(-0.08%) |
Oct 17, 2018 | 41.83 | 42.54 | 41.11 | 42.12 | 944,441 | +0.17(+0.40%) |
Oct 16, 2018 | 41.93 | 42.05 | 41.20 | 41.95 | 623,907 | +0.24(+0.57%) |
Oct 15, 2018 | 41.20 | 42.02 | 41.20 | 41.72 | 907,856 | +0.48(+1.16%) |
Oct 12, 2018 | 42.48 | 42.95 | 39.76 | 41.24 | 1,323,810 | -0.67(-1.59%) |
Oct 11, 2018 | 42.92 | 43.31 | 41.88 | 41.90 | 1,191,890 | -1.20(-2.79%) |
Oct 10, 2018 | 43.88 | 44.40 | 43.11 | 43.11 | 877,872 | -0.67(-1.54%) |
Oct 09, 2018 | 43.63 | 43.93 | 43.19 | 43.78 | 559,864 | +0.05(+0.12%) |
Oct 08, 2018 | 43.00 | 43.82 | 42.91 | 43.73 | 535,672 | +0.65(+1.51%) |
Oct 05, 2018 | 43.60 | 43.60 | 42.90 | 43.08 | 405,170 | -0.32(-0.74%) |
Oct 04, 2018 | 43.70 | 44.21 | 43.18 | 43.40 | 491,936 | -0.35(-0.79%) |
Oct 03, 2018 | 42.83 | 43.87 | 42.48 | 43.75 | 988,030 | +1.02(+2.38%) |
Oct 02, 2018 | 42.85 | 43.28 | 42.63 | 42.73 | 498,578 | -0.10(-0.24%) |
Oct 01, 2018 | 43.51 | 43.67 | 42.75 | 42.83 | 640,465 | -0.33(-0.76%) |
Sep 28, 2018 | 43.16 | 43.54 | 43.00 | 43.16 | 829,459 | -0.20(-0.47%) |
Sep 27, 2018 | 43.37 | 43.83 | 43.12 | 43.36 | 649,245 | +0.02(+0.04%) |
Sep 26, 2018 | 43.71 | 43.88 | 43.22 | 43.34 | 639,605 | -0.36(-0.83%) |
Sep 25, 2018 | 43.82 | 44.10 | 43.61 | 43.71 | 724,784 | +0.02(+0.04%) |
Sep 24, 2018 | 44.30 | 44.44 | 43.40 | 43.69 | 747,349 | -0.67(-1.52%) |
Sep 21, 2018 | 44.18 | 44.63 | 43.93 | 44.36 | 2,045,683 | +0.34(+0.77%) |
Sep 20, 2018 | 43.83 | 44.32 | 43.76 | 44.03 | 1,001,826 | +0.58(+1.34%) |
Sep 19, 2018 | 42.59 | 43.63 | 42.55 | 43.44 | 648,173 | +0.84(+1.98%) |
Sep 18, 2018 | 42.21 | 42.66 | 42.03 | 42.60 | 754,019 | +0.38(+0.90%) |
Sep 17, 2018 | 42.40 | 42.55 | 42.10 | 42.22 | 647,341 | -0.11(-0.26%) |
Sep 14, 2018 | 42.42 | 42.76 | 42.16 | 42.33 | 401,251 | -0.13(-0.30%) |
Sep 13, 2018 | 42.80 | 43.09 | 42.44 | 42.46 | 485,296 | -0.16(-0.38%) |
Sep 12, 2018 | 42.64 | 42.80 | 42.24 | 42.62 | 566,938 | +0.08(+0.18%) |
Sep 11, 2018 | 42.02 | 42.81 | 41.74 | 42.54 | 483,797 | +0.48(+1.14%) |
Sep 10, 2018 | 42.64 | 42.80 | 41.99 | 42.07 | 414,600 | -0.45(-1.06%) |
Sep 07, 2018 | 42.53 | 42.91 | 42.22 | 42.52 | 346,313 | -0.03(-0.08%) |
Sep 06, 2018 | 43.04 | 43.10 | 42.48 | 42.55 | 418,795 | -0.43(-0.99%) |
Sep 05, 2018 | 42.30 | 43.14 | 42.23 | 42.98 | 530,902 | +0.67(+1.58%) |
Sep 04, 2018 | 42.19 | 42.55 | 41.92 | 42.31 | 732,255 | +0.13(+0.30%) |
Aug 31, 2018 | 42.18 | 42.18 | 42.18 | 0 | +0.08(+0.18%) | |
Aug 30, 2018 | 42.19 | 42.56 | 41.92 | 42.11 | 1,537,940 | -0.13(-0.32%) |
Aug 29, 2018 | 43.16 | 43.16 | 41.84 | 42.24 | 1,547,319 | -0.77(-1.79%) |
Aug 28, 2018 | 43.37 | 43.55 | 42.97 | 43.01 | 668,864 | -0.38(-0.87%) |
Aug 27, 2018 | 43.71 | 43.99 | 43.34 | 43.39 | 768,096 | -0.05(-0.12%) |
Aug 24, 2018 | 43.41 | 43.61 | 43.27 | 43.44 | 526,869 | +0.04(+0.10%) |
Aug 23, 2018 | 43.31 | 43.68 | 43.00 | 43.40 | 622,719 | +0.01(+0.02%) |
Aug 22, 2018 | 43.57 | 43.88 | 42.37 | 43.39 | 800,376 | -0.31(-0.71%) |
Aug 21, 2018 | 43.31 | 43.96 | 43.15 | 43.70 | 810,820 | +0.61(+1.42%) |
Aug 20, 2018 | 43.07 | 43.35 | 42.78 | 43.09 | 498,490 | +0.07(+0.16%) |
Aug 17, 2018 | 42.54 | 43.14 | 42.51 | 43.02 | 457,058 | +0.29(+0.69%) |
Aug 16, 2018 | 42.36 | 43.07 | 42.33 | 42.73 | 399,530 | +0.51(+1.21%) |
Aug 15, 2018 | 42.82 | 43.27 | 42.10 | 42.22 | 498,664 | -0.83(-1.93%) |
Aug 14, 2018 | 42.07 | 43.20 | 41.93 | 43.05 | 725,352 | +1.06(+2.51%) |
Aug 13, 2018 | 41.89 | 42.42 | 41.76 | 41.99 | 606,746 | +0.00(+0.00%) |
Aug 10, 2018 | 41.81 | 42.21 | 41.43 | 41.99 | 469,469 | -0.34(-0.79%) |
Aug 09, 2018 | 41.92 | 42.41 | 41.79 | 42.33 | 596,469 | +0.42(+1.00%) |
Aug 08, 2018 | 42.25 | 42.61 | 41.86 | 41.91 | 805,679 | -0.35(-0.83%) |
Aug 07, 2018 | 42.33 | 42.81 | 41.98 | 42.26 | 856,196 | -0.04(-0.10%) |
Aug 06, 2018 | 42.18 | 42.51 | 41.81 | 42.30 | 384,896 | +0.00(+0.00%) |
Aug 03, 2018 | 42.12 | 42.43 | 41.89 | 42.30 | 549,901 | +0.23(+0.54%) |
Aug 02, 2018 | 41.60 | 42.39 | 41.59 | 42.07 | 558,989 | +0.09(+0.22%) |
Aug 01, 2018 | 41.67 | 42.12 | 41.31 | 41.98 | 570,194 | +0.39(+0.95%) |
Jul 31, 2018 | 42.17 | 42.17 | 41.48 | 41.59 | 822,408 | -0.57(-1.35%) |
Jul 30, 2018 | 42.43 | 42.95 | 42.15 | 42.16 | 752,519 | -0.27(-0.63%) |
Jul 27, 2018 | 42.90 | 43.47 | 42.17 | 42.43 | 944,666 | -0.48(-1.11%) |
Jul 26, 2018 | 41.71 | 42.95 | 41.51 | 42.90 | 934,732 | +1.31(+3.14%) |
Jul 25, 2018 | 42.63 | 42.74 | 41.52 | 41.60 | 945,869 | -1.01(-2.36%) |
Jul 24, 2018 | 43.07 | 43.36 | 42.24 | 42.60 | 1,593,250 | +0.66(+1.58%) |
Jul 23, 2018 | 40.73 | 42.59 | 40.22 | 41.94 | 1,965,273 | +1.90(+4.75%) |
Jul 20, 2018 | 38.67 | 40.07 | 38.58 | 40.04 | 1,138,028 | +1.37(+3.53%) |
Jul 19, 2018 | 38.76 | 38.88 | 38.45 | 38.67 | 346,424 | -0.17(-0.43%) |
Jul 18, 2018 | 38.37 | 38.91 | 38.26 | 38.84 | 431,863 | +0.49(+1.29%) |
Jul 17, 2018 | 38.85 | 39.02 | 38.22 | 38.35 | 656,527 | -0.44(-1.14%) |
Jul 16, 2018 | 38.61 | 39.20 | 38.50 | 38.79 | 511,288 | +0.41(+1.07%) |
Jul 13, 2018 | 38.81 | 38.10 | 38.38 | 425,537 | -0.41(-1.06%) | |
Jul 12, 2018 | 39.16 | 39.16 | 38.15 | 38.79 | 555,242 | -0.20(-0.52%) |
Jul 11, 2018 | 38.92 | 39.51 | 38.91 | 38.99 | 490,067 | -0.23(-0.58%) |
Jul 10, 2018 | 39.19 | 39.30 | 39.01 | 39.22 | 722,096 | +0.20(+0.52%) |
Jul 09, 2018 | 38.76 | 39.21 | 38.68 | 39.02 | 722,904 | +0.43(+1.11%) |
Jul 06, 2018 | 38.05 | 38.81 | 37.83 | 38.59 | 398,276 | +0.51(+1.34%) |
Jul 05, 2018 | 38.11 | 38.32 | 37.57 | 38.08 | 327,388 | +0.05(+0.13%) |
Jul 03, 2018 | 38.03 | 38.03 | 38.03 | 0 | +0.17(+0.44%) | |
Jul 02, 2018 | 37.48 | 37.99 | 37.18 | 37.86 | 472,136 | -0.03(-0.07%) |
Jun 29, 2018 | 38.40 | 38.56 | 37.86 | 37.88 | 541,937 | -0.18(-0.46%) |
Jun 28, 2018 | 38.00 | 38.35 | 37.76 | 38.06 | 607,291 | +0.09(+0.24%) |
Jun 27, 2018 | 38.45 | 38.71 | 37.78 | 37.97 | 626,549 | -0.44(-1.13%) |
Jun 26, 2018 | 39.18 | 39.28 | 38.25 | 38.40 | 1,038,667 | -0.77(-1.97%) |
Jun 25, 2018 | 39.57 | 39.70 | 38.77 | 39.17 | 569,069 | -0.70(-1.74%) |
Jun 22, 2018 | 39.85 | 39.95 | 39.59 | 39.87 | 1,026,409 | +0.36(+0.91%) |
Jun 21, 2018 | 39.69 | 40.00 | 39.27 | 39.51 | 356,642 | -0.24(-0.61%) |
Jun 20, 2018 | 39.21 | 39.98 | 38.64 | 39.75 | 762,376 | +0.67(+1.72%) |
Jun 19, 2018 | 38.68 | 39.38 | 38.44 | 39.08 | 500,076 | +0.17(+0.43%) |
Jun 18, 2018 | 38.57 | 38.99 | 38.38 | 38.92 | 388,596 | +0.01(+0.02%) |
Jun 15, 2018 | 39.13 | 38.32 | 38.91 | 1,196,626 | -0.07(-0.17%) | |
Jun 14, 2018 | 39.28 | 39.33 | 38.76 | 38.97 | 497,377 | -0.32(-0.81%) |
Jun 13, 2018 | 39.36 | 39.80 | 38.83 | 39.29 | 856,729 | -0.21(-0.53%) |
Jun 12, 2018 | 39.76 | 39.91 | 39.15 | 39.50 | 627,846 | -0.18(-0.46%) |
Jun 11, 2018 | 40.00 | 40.37 | 39.56 | 39.69 | 646,132 | -0.15(-0.38%) |
Jun 08, 2018 | 39.44 | 39.90 | 39.14 | 39.84 | 642,234 | +0.43(+1.08%) |
Jun 07, 2018 | 39.65 | 39.81 | 39.08 | 39.41 | 843,772 | -0.23(-0.57%) |
Jun 06, 2018 | 39.76 | 39.64 | 614,992 | +0.68(+1.74%) | ||
Jun 05, 2018 | 38.50 | 39.00 | 38.38 | 38.96 | 720,871 | +0.28(+0.74%) |
Jun 04, 2018 | 38.75 | 38.83 | 38.34 | 38.67 | 445,550 | +0.12(+0.30%) |
Jun 01, 2018 | 38.23 | 38.89 | 38.17 | 38.55 | 596,173 | +0.65(+1.70%) |
May 31, 2018 | 38.31 | 38.41 | 37.87 | 37.91 | 422,312 | -0.41(-1.07%) |
May 30, 2018 | 38.50 | 38.69 | 37.88 | 38.32 | 823,057 | +0.05(+0.13%) |
May 29, 2018 | 38.83 | 38.83 | 38.05 | 38.27 | 701,036 | -0.95(-2.41%) |
May 25, 2018 | 39.22 | 39.22 | 39.22 | 0 | +0.03(+0.09%) | |
May 24, 2018 | 39.06 | 39.55 | 38.73 | 39.18 | 854,927 | +0.07(+0.19%) |
May 23, 2018 | 39.23 | 39.41 | 38.99 | 39.11 | 721,343 | -0.27(-0.68%) |
May 22, 2018 | 39.78 | 39.93 | 39.34 | 39.38 | 594,685 | -0.04(-0.11%) |
May 21, 2018 | 39.31 | 39.80 | 39.09 | 39.42 | 526,946 | +0.43(+1.11%) |
May 18, 2018 | 39.10 | 39.31 | 38.90 | 38.98 | 458,772 | -0.28(-0.70%) |
May 17, 2018 | 39.08 | 39.43 | 38.88 | 39.26 | 411,729 | +0.11(+0.28%) |
May 16, 2018 | 38.91 | 39.38 | 38.77 | 39.15 | 409,453 | +0.22(+0.56%) |
May 15, 2018 | 38.32 | 39.25 | 38.32 | 38.93 | 643,272 | +0.63(+1.63%) |
May 14, 2018 | 38.42 | 38.54 | 38.07 | 38.31 | 818,962 | -0.12(-0.30%) |
May 11, 2018 | 38.41 | 38.54 | 38.04 | 38.42 | 489,068 | +0.28(+0.72%) |
May 10, 2018 | 38.90 | 38.94 | 38.05 | 38.15 | 858,365 | -0.82(-2.10%) |
May 09, 2018 | 39.35 | 39.42 | 38.87 | 38.97 | 636,743 | -0.12(-0.32%) |
May 08, 2018 | 38.94 | 39.28 | 38.78 | 39.09 | 409,813 | +0.28(+0.71%) |
May 07, 2018 | 38.60 | 39.01 | 38.34 | 38.82 | 432,287 | +0.20(+0.52%) |
May 04, 2018 | 38.26 | 39.01 | 38.11 | 38.62 | 605,710 | +0.08(+0.22%) |
May 03, 2018 | 38.54 | 38.67 | 38.04 | 38.53 | 448,099 | -0.20(-0.52%) |
May 02, 2018 | 39.03 | 39.53 | 38.67 | 38.73 | 767,581 | -0.49(-1.25%) |
May 01, 2018 | 38.51 | 39.39 | 38.25 | 39.23 | 849,473 | +0.64(+1.66%) |
Apr 30, 2018 | 39.90 | 40.10 | 38.58 | 38.58 | 796,253 | -1.32(-3.30%) |
Apr 27, 2018 | 39.45 | 40.10 | 39.42 | 39.90 | 1,642,840 | +0.53(+1.35%) |
Apr 26, 2018 | 39.48 | 39.85 | 39.19 | 39.37 | 1,067,491 | +0.14(+0.36%) |
Apr 25, 2018 | 38.76 | 39.56 | 38.39 | 39.23 | 1,213,447 | +0.82(+2.13%) |
Apr 24, 2018 | 37.30 | 38.97 | 37.12 | 38.41 | 1,900,063 | +1.49(+4.04%) |
Apr 23, 2018 | 36.81 | 37.10 | 36.59 | 36.92 | 1,319,475 | +0.00(+0.00%) |
Apr 20, 2018 | 36.39 | 37.36 | 36.39 | 36.92 | 1,070,955 | +0.68(+1.89%) |
Apr 19, 2018 | 35.82 | 36.42 | 35.82 | 36.23 | 838,772 | +0.57(+1.59%) |
Apr 18, 2018 | 36.16 | 36.32 | 35.66 | 35.67 | 594,567 | -0.47(-1.29%) |
Apr 17, 2018 | 36.78 | 36.78 | 35.85 | 36.13 | 767,656 | -0.46(-1.25%) |
Apr 16, 2018 | 36.67 | 37.00 | 36.26 | 36.59 | 821,976 | +0.12(+0.32%) |
Apr 13, 2018 | 37.01 | 37.01 | 36.21 | 36.47 | 980,530 | -0.35(-0.95%) |
Apr 12, 2018 | 36.18 | 37.19 | 36.18 | 36.82 | 1,255,449 | +0.78(+2.17%) |
Apr 11, 2018 | 35.67 | 36.72 | 35.65 | 36.04 | 1,387,939 | +0.23(+0.65%) |
Apr 10, 2018 | 35.54 | 35.92 | 35.10 | 35.81 | 1,015,756 | +0.88(+2.51%) |
Apr 09, 2018 | 35.58 | 35.89 | 34.89 | 34.93 | 648,422 | -0.36(-1.02%) |
Apr 06, 2018 | 35.74 | 36.13 | 34.94 | 35.29 | 944,339 | -0.72(-1.99%) |
Apr 05, 2018 | 36.01 | 36.27 | 35.72 | 36.01 | 933,734 | +0.24(+0.68%) |
Apr 04, 2018 | 35.22 | 35.93 | 35.02 | 35.77 | 1,176,859 | +0.10(+0.28%) |
Apr 03, 2018 | 35.44 | 35.75 | 34.69 | 35.67 | 2,336,395 | +0.43(+1.23%) |
Apr 02, 2018 | 34.57 | 35.31 | 34.57 | 35.23 | 1,441,989 | +0.54(+1.56%) |
Mar 29, 2018 | 34.69 | 34.69 | 34.69 | 0 | +0.30(+0.87%) | |
Mar 28, 2018 | 34.53 | 34.92 | 34.01 | 34.39 | 743,663 | -0.10(-0.29%) |
Mar 27, 2018 | 35.49 | 35.50 | 34.19 | 34.49 | 828,324 | -0.88(-2.50%) |
Mar 26, 2018 | 34.81 | 35.40 | 34.62 | 35.37 | 810,620 | +1.13(+3.31%) |
Mar 23, 2018 | 35.18 | 35.47 | 34.07 | 34.24 | 791,568 | -0.83(-2.35%) |
Mar 22, 2018 | 35.77 | 36.04 | 34.88 | 35.07 | 962,120 | -1.13(-3.11%) |
Mar 21, 2018 | 36.20 | 36.61 | 35.80 | 36.19 | 1,083,756 | +0.03(+0.09%) |
Mar 20, 2018 | 36.92 | 36.92 | 36.07 | 36.16 | 801,175 | -0.55(-1.50%) |
Mar 19, 2018 | 37.05 | 37.05 | 36.14 | 36.71 | 1,139,050 | -0.42(-1.12%) |
Mar 16, 2018 | 37.17 | 37.62 | 36.04 | 37.12 | 3,957,177 | +0.05(+0.13%) |
Mar 15, 2018 | 36.65 | 37.11 | 36.09 | 37.07 | 830,368 | +0.60(+1.65%) |
Mar 14, 2018 | 36.99 | 36.99 | 36.19 | 36.47 | 813,539 | -0.32(-0.88%) |
Mar 13, 2018 | 36.92 | 37.17 | 36.41 | 36.80 | 795,140 | -0.02(-0.05%) |
Mar 12, 2018 | 37.15 | 37.36 | 36.71 | 36.81 | 969,081 | -0.16(-0.43%) |
Mar 09, 2018 | 36.96 | 37.00 | 36.38 | 36.97 | 1,185,446 | +0.29(+0.79%) |
Mar 08, 2018 | 37.05 | 37.05 | 36.43 | 36.68 | 933,299 | -0.16(-0.43%) |
Mar 07, 2018 | 37.13 | 36.84 | 2,467,580 | +0.01(+0.02%) | ||
Mar 06, 2018 | 36.47 | 36.90 | 35.79 | 36.83 | 963,195 | +0.65(+1.81%) |
Mar 05, 2018 | 35.36 | 36.30 | 35.19 | 36.18 | 854,911 | +0.57(+1.61%) |
Mar 02, 2018 | 35.16 | 35.79 | 34.22 | 35.60 | 994,303 | +0.46(+1.30%) |
Mar 01, 2018 | 34.78 | 35.61 | 34.74 | 35.15 | 1,224,517 | +0.33(+0.95%) |
Feb 28, 2018 | 35.72 | 35.88 | 34.78 | 34.82 | 1,482,514 | -0.69(-1.94%) |
Feb 27, 2018 | 35.80 | 36.15 | 35.46 | 35.50 | 820,620 | -0.12(-0.35%) |
Feb 26, 2018 | 35.75 | 35.75 | 35.14 | 35.63 | 572,271 | +0.05(+0.14%) |
Feb 23, 2018 | 35.23 | 35.78 | 34.88 | 35.58 | 926,301 | +0.61(+1.75%) |
Feb 22, 2018 | 34.66 | 34.97 | 753,125 | -0.46(-1.31%) | ||
Feb 21, 2018 | 35.28 | 35.89 | 35.17 | 35.43 | 804,318 | +0.28(+0.80%) |
Feb 20, 2018 | 35.22 | 35.58 | 34.74 | 35.15 | 769,536 | -0.14(-0.40%) |
Feb 16, 2018 | 35.29 | 35.29 | 35.29 | 0 | -0.36(-1.02%) | |
Feb 15, 2018 | 38.36 | 38.81 | 35.45 | 35.65 | 2,400,128 | +1.51(+4.42%) |
Feb 14, 2018 | 32.66 | 34.19 | 32.66 | 34.15 | 822,871 | +1.19(+3.62%) |
Feb 13, 2018 | 32.70 | 32.97 | 32.48 | 32.95 | 463,622 | +0.17(+0.51%) |
Feb 12, 2018 | 33.33 | 33.62 | 32.35 | 32.79 | 1,038,390 | -0.45(-1.35%) |
Feb 09, 2018 | 32.93 | 33.43 | 32.18 | 33.23 | 1,203,795 | +1.03(+3.19%) |
Feb 08, 2018 | 33.62 | 33.77 | 32.21 | 32.21 | 749,488 | -1.26(-3.76%) |
Feb 07, 2018 | 33.19 | 33.67 | 32.94 | 33.47 | 717,317 | +0.14(+0.42%) |
Feb 06, 2018 | 32.42 | 33.86 | 32.21 | 33.33 | 1,138,680 | +0.40(+1.21%) |
Feb 05, 2018 | 33.62 | 34.18 | 32.50 | 32.93 | 786,477 | -1.05(-3.10%) |
Feb 02, 2018 | 34.58 | 34.99 | 33.83 | 33.98 | 857,788 | -0.54(-1.56%) |
Feb 01, 2018 | 33.55 | 34.55 | 33.31 | 34.52 | 964,160 | +0.84(+2.49%) |
Jan 31, 2018 | 33.11 | 33.92 | 33.11 | 33.68 | 892,570 | +0.65(+1.96%) |
Jan 30, 2018 | 33.44 | 33.57 | 33.00 | 33.03 | 1,053,346 | -0.69(-2.04%) |
Jan 29, 2018 | 33.60 | 34.15 | 33.57 | 33.72 | 1,160,715 | +0.24(+0.72%) |
Jan 26, 2018 | 33.48 | 33.73 | 33.31 | 33.48 | 667,152 | +0.02(+0.07%) |
Jan 25, 2018 | 34.13 | 34.39 | 33.27 | 33.46 | 1,116,334 | -0.64(-1.87%) |
Jan 24, 2018 | 34.24 | 34.99 | 33.97 | 34.10 | 2,373,816 | +0.42(+1.26%) |
Jan 23, 2018 | 31.55 | 34.54 | 31.55 | 33.67 | 2,482,873 | +1.85(+5.81%) |
Jan 22, 2018 | 32.12 | 31.39 | 31.82 | 1,128,730 | -0.21(-0.65%) | |
Jan 19, 2018 | 31.35 | 32.05 | 31.27 | 32.03 | 855,543 | +0.50(+1.58%) |
Jan 18, 2018 | 31.75 | 31.97 | 31.50 | 31.54 | 1,024,887 | -0.36(-1.14%) |
Jan 17, 2018 | 31.91 | 31.94 | 31.37 | 31.90 | 583,419 | +0.20(+0.63%) |
Jan 16, 2018 | 32.28 | 32.31 | 31.59 | 31.70 | 1,096,981 | -0.32(-0.98%) |
Jan 12, 2018 | 32.02 | 32.02 | 32.02 | 0 | +0.49(+1.55%) | |
Jan 11, 2018 | 30.81 | 31.57 | 30.67 | 31.53 | 1,264,633 | +0.97(+3.17%) |
Jan 10, 2018 | 31.21 | 30.00 | 30.56 | 1,177,617 | +0.56(+1.85%) | |
Jan 09, 2018 | 29.80 | 30.18 | 29.62 | 30.00 | 771,970 | +0.32(+1.09%) |
Jan 08, 2018 | 30.11 | 30.11 | 29.33 | 29.68 | 1,075,032 | -0.42(-1.40%) |
Jan 05, 2018 | 30.18 | 30.31 | 29.97 | 30.10 | 843,362 | -0.14(-0.47%) |
Jan 04, 2018 | 29.66 | 30.28 | 29.63 | 30.24 | 712,009 | +0.70(+2.39%) |
Jan 03, 2018 | 29.41 | 29.71 | 29.15 | 29.54 | 736,637 | -0.01(-0.03%) |
Jan 02, 2018 | 29.70 | 29.82 | 29.39 | 29.55 | 1,274,854 | +0.13(+0.45%) |
Dec 29, 2017 | 29.41 | 29.41 | 29.41 | 0 | -0.31(-1.03%) | |
Dec 28, 2017 | 29.72 | 29.75 | 29.41 | 29.72 | 754,659 | +0.17(+0.59%) |
Dec 27, 2017 | 29.88 | 29.94 | 29.41 | 29.55 | 950,833 | -0.44(-1.47%) |
Dec 26, 2017 | 30.42 | 30.52 | 29.82 | 29.99 | 667,898 | -0.42(-1.39%) |
Dec 22, 2017 | 30.55 | 30.57 | 30.01 | 30.41 | 755,621 | -0.02(-0.05%) |
Dec 21, 2017 | 29.55 | 30.60 | 29.55 | 30.42 | 1,848,133 | +1.14(+3.88%) |
Dec 20, 2017 | 28.75 | 29.47 | 28.42 | 29.29 | 1,545,232 | +0.67(+2.35%) |
Dec 19, 2017 | 29.12 | 29.21 | 28.51 | 28.62 | 1,291,906 | -0.30(-1.03%) |
Dec 18, 2017 | 28.95 | 29.45 | 28.55 | 28.92 | 1,300,664 | -0.10(-0.34%) |
Dec 15, 2017 | 28.82 | 29.36 | 28.41 | 29.02 | 6,924,727 | +0.23(+0.81%) |
Dec 14, 2017 | 29.16 | 29.65 | 28.34 | 28.78 | 1,630,332 | -0.32(-1.11%) |
Dec 13, 2017 | 29.74 | 30.08 | 29.05 | 29.11 | 1,160,870 | -0.63(-2.12%) |
Dec 12, 2017 | 29.78 | 30.23 | 29.63 | 29.74 | 902,532 | -0.10(-0.33%) |
Dec 11, 2017 | 29.19 | 30.04 | 29.07 | 29.84 | 1,449,814 | +0.72(+2.48%) |
Dec 08, 2017 | 29.45 | 29.49 | 28.93 | 29.11 | 677,912 | -0.08(-0.28%) |
Dec 07, 2017 | 28.94 | 29.41 | 28.75 | 29.20 | 797,586 | +0.22(+0.74%) |
Dec 06, 2017 | 28.93 | 29.38 | 28.80 | 28.98 | 686,660 | -0.11(-0.37%) |
Dec 05, 2017 | 29.45 | 29.79 | 29.04 | 29.09 | 823,330 | -0.18(-0.62%) |
Dec 04, 2017 | 29.91 | 29.93 | 29.12 | 29.27 | 1,252,654 | -0.06(-0.20%) |
Dec 01, 2017 | 29.50 | 28.46 | 29.33 | 1,371,351 | +0.23(+0.79%) | |
Nov 30, 2017 | 30.15 | 30.19 | 29.08 | 29.10 | 1,905,350 | -0.81(-2.72%) |
Nov 29, 2017 | 30.07 | 30.47 | 29.54 | 29.91 | 1,028,323 | +0.07(+0.25%) |
Nov 28, 2017 | 29.19 | 29.89 | 28.84 | 29.84 | 1,416,591 | +1.14(+3.99%) |
Nov 27, 2017 | 28.73 | 28.98 | 28.43 | 28.70 | 968,797 | +0.04(+0.14%) |
Nov 24, 2017 | 29.02 | 29.13 | 28.40 | 28.66 | 450,571 | -0.35(-1.22%) |
Nov 22, 2017 | 29.07 | 29.33 | 28.95 | 29.01 | 1,207,758 | +0.01(+0.03%) |
Nov 21, 2017 | 28.32 | 29.03 | 27.94 | 29.00 | 1,633,603 | +0.72(+2.53%) |
Nov 20, 2017 | 28.16 | 28.31 | 27.72 | 28.29 | 733,883 | +0.12(+0.41%) |
Nov 17, 2017 | 27.50 | 28.28 | 27.36 | 28.17 | 1,134,668 | +0.55(+2.00%) |
Nov 16, 2017 | 27.65 | 27.74 | 27.16 | 27.62 | 935,064 | +0.16(+0.57%) |
Nov 15, 2017 | 26.98 | 27.68 | 26.61 | 27.46 | 1,627,374 | +0.14(+0.51%) |
Nov 14, 2017 | 26.87 | 27.57 | 26.74 | 27.32 | 1,996,861 | +0.39(+1.47%) |
Nov 13, 2017 | 27.41 | 27.82 | 26.76 | 26.93 | 3,015,813 | -0.65(-2.36%) |
Nov 10, 2017 | 27.12 | 27.93 | 26.91 | 27.58 | 1,665,321 | +0.49(+1.82%) |
Nov 09, 2017 | 26.80 | 27.48 | 26.57 | 27.08 | 1,721,102 | +0.18(+0.67%) |
Nov 08, 2017 | 27.06 | 27.20 | 26.55 | 26.90 | 2,067,281 | -0.28(-1.03%) |
Nov 07, 2017 | 28.23 | 28.43 | 27.01 | 27.18 | 2,057,593 | -0.96(-3.42%) |
Nov 06, 2017 | 28.07 | 28.24 | 27.75 | 28.15 | 1,473,697 | +0.04(+0.15%) |
Nov 03, 2017 | 28.36 | 28.38 | 27.72 | 28.10 | 1,934,359 | +0.04(+0.15%) |
Nov 02, 2017 | 28.42 | 28.60 | 28.03 | 28.06 | 2,453,574 | -0.45(-1.59%) |