Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.06 | 30.36 | 29.83 | 30.11 | 6,317,782 | +0.38(+1.29%) |
Oct 30, 2018 | 29.50 | 30.23 | 29.26 | 29.72 | 7,756,975 | +0.35(+1.20%) |
Oct 29, 2018 | 29.58 | 30.13 | 28.88 | 29.37 | 4,896,341 | +0.27(+0.92%) |
Oct 26, 2018 | 28.46 | 29.47 | 28.39 | 29.10 | 5,051,051 | +0.04(+0.14%) |
Oct 25, 2018 | 29.25 | 29.62 | 28.83 | 29.06 | 5,455,903 | +0.14(+0.49%) |
Oct 24, 2018 | 30.28 | 30.30 | 28.90 | 28.92 | 8,382,963 | -1.29(-4.27%) |
Oct 23, 2018 | 30.52 | 31.08 | 28.82 | 30.21 | 10,441,821 | -1.63(-5.12%) |
Oct 22, 2018 | 31.73 | 32.22 | 31.62 | 31.84 | 8,761,143 | +0.14(+0.45%) |
Oct 19, 2018 | 31.62 | 32.09 | 31.53 | 31.70 | 4,855,713 | -0.06(-0.18%) |
Oct 18, 2018 | 32.41 | 32.49 | 31.39 | 31.75 | 4,735,867 | -0.74(-2.27%) |
Oct 17, 2018 | 33.08 | 33.14 | 32.19 | 32.49 | 2,879,464 | -0.63(-1.91%) |
Oct 16, 2018 | 32.97 | 33.20 | 32.49 | 33.12 | 3,331,328 | +0.45(+1.37%) |
Oct 15, 2018 | 32.55 | 32.98 | 32.52 | 32.68 | 3,793,892 | -0.02(-0.06%) |
Oct 12, 2018 | 33.56 | 33.62 | 32.25 | 32.70 | 5,246,200 | -0.38(-1.15%) |
Oct 11, 2018 | 33.53 | 34.04 | 32.88 | 33.08 | 5,258,638 | -0.53(-1.57%) |
Oct 10, 2018 | 34.90 | 34.97 | 33.57 | 33.60 | 4,331,962 | -1.32(-3.78%) |
Oct 09, 2018 | 35.92 | 35.98 | 34.88 | 34.92 | 2,852,535 | -0.93(-2.60%) |
Oct 08, 2018 | 35.62 | 35.89 | 35.48 | 35.85 | 3,369,406 | +0.08(+0.22%) |
Oct 05, 2018 | 36.41 | 36.71 | 35.47 | 35.78 | 3,365,594 | -1.00(-2.72%) |
Oct 04, 2018 | 36.84 | 37.23 | 36.57 | 36.78 | 3,027,697 | -0.18(-0.50%) |
Oct 03, 2018 | 36.73 | 37.24 | 36.66 | 36.96 | 2,934,221 | +0.29(+0.79%) |
Oct 02, 2018 | 36.28 | 36.77 | 36.23 | 36.67 | 2,291,845 | +0.36(+0.99%) |
Oct 01, 2018 | 36.19 | 36.62 | 36.09 | 36.31 | 3,346,336 | +0.43(+1.19%) |
Sep 28, 2018 | 36.28 | 36.34 | 35.77 | 35.89 | 3,940,968 | -0.46(-1.26%) |
Sep 27, 2018 | 36.39 | 36.51 | 36.01 | 36.34 | 2,172,182 | +0.15(+0.41%) |
Sep 26, 2018 | 36.63 | 36.68 | 36.13 | 36.20 | 3,449,648 | -0.25(-0.68%) |
Sep 25, 2018 | 36.99 | 37.12 | 36.37 | 36.44 | 3,542,071 | -0.58(-1.58%) |
Sep 24, 2018 | 37.81 | 37.86 | 36.85 | 37.03 | 3,542,046 | -0.97(-2.55%) |
Sep 21, 2018 | 38.28 | 38.36 | 37.91 | 38.00 | 4,463,137 | -0.11(-0.29%) |
Sep 20, 2018 | 37.79 | 38.22 | 37.68 | 38.11 | 3,173,146 | +0.57(+1.53%) |
Sep 19, 2018 | 37.40 | 37.86 | 37.40 | 37.53 | 2,942,645 | +0.11(+0.28%) |
Sep 18, 2018 | 37.30 | 37.54 | 36.74 | 37.43 | 2,380,194 | +0.26(+0.69%) |
Sep 17, 2018 | 37.16 | 37.88 | 37.11 | 37.17 | 3,154,680 | +0.15(+0.41%) |
Sep 14, 2018 | 36.83 | 37.18 | 36.78 | 37.02 | 3,020,902 | +0.24(+0.64%) |
Sep 13, 2018 | 36.83 | 37.02 | 36.57 | 36.78 | 2,051,538 | +0.13(+0.36%) |
Sep 12, 2018 | 36.28 | 36.73 | 35.95 | 36.65 | 3,332,500 | +0.31(+0.84%) |
Sep 11, 2018 | 36.70 | 36.81 | 36.18 | 36.34 | 4,292,379 | -0.49(-1.33%) |
Sep 10, 2018 | 36.54 | 37.31 | 36.50 | 36.83 | 3,410,668 | +0.52(+1.42%) |
Sep 07, 2018 | 36.19 | 36.45 | 35.91 | 36.32 | 3,539,840 | -0.09(-0.25%) |
Sep 06, 2018 | 36.78 | 37.00 | 36.31 | 36.41 | 3,691,110 | -0.38(-1.04%) |
Sep 05, 2018 | 35.81 | 36.80 | 35.73 | 36.79 | 6,682,369 | +0.83(+2.30%) |
Sep 04, 2018 | 35.76 | 36.01 | 35.62 | 35.97 | 3,918,527 | -0.04(-0.12%) |
Aug 31, 2018 | 36.01 | 36.01 | 36.01 | 0 | +0.29(+0.83%) | |
Aug 30, 2018 | 35.92 | 36.08 | 35.53 | 35.71 | 3,185,989 | -0.30(-0.83%) |
Aug 29, 2018 | 36.03 | 36.14 | 35.72 | 36.01 | 1,838,588 | -0.03(-0.09%) |
Aug 28, 2018 | 36.22 | 36.37 | 36.01 | 36.04 | 2,994,947 | -0.07(-0.19%) |
Aug 27, 2018 | 35.69 | 36.38 | 35.54 | 36.11 | 3,082,564 | +0.63(+1.76%) |
Aug 24, 2018 | 35.02 | 35.55 | 34.92 | 35.49 | 3,669,052 | +0.43(+1.22%) |
Aug 23, 2018 | 35.51 | 35.54 | 34.80 | 35.06 | 2,914,150 | -0.61(-1.70%) |
Aug 22, 2018 | 35.71 | 35.81 | 35.52 | 35.67 | 3,283,166 | -0.10(-0.28%) |
Aug 21, 2018 | 36.00 | 36.15 | 35.67 | 35.77 | 4,291,450 | -0.15(-0.41%) |
Aug 20, 2018 | 35.50 | 36.09 | 35.47 | 35.91 | 4,809,311 | +0.57(+1.61%) |
Aug 17, 2018 | 34.66 | 35.54 | 34.58 | 35.34 | 4,607,360 | +0.78(+2.25%) |
Aug 16, 2018 | 34.26 | 34.76 | 34.21 | 34.57 | 3,635,450 | +0.61(+1.78%) |
Aug 15, 2018 | 33.76 | 34.00 | 33.32 | 33.96 | 3,759,421 | -0.15(-0.43%) |
Aug 14, 2018 | 33.77 | 34.27 | 33.69 | 34.11 | 4,015,362 | +0.46(+1.36%) |
Aug 13, 2018 | 33.47 | 34.08 | 33.47 | 33.65 | 3,697,086 | +0.35(+1.04%) |
Aug 10, 2018 | 33.47 | 33.59 | 33.02 | 33.30 | 2,813,826 | -0.39(-1.17%) |
Aug 09, 2018 | 33.81 | 33.96 | 33.40 | 33.70 | 2,425,363 | -0.07(-0.20%) |
Aug 08, 2018 | 34.08 | 34.17 | 33.69 | 33.76 | 2,212,185 | -0.39(-1.14%) |
Aug 07, 2018 | 33.28 | 34.51 | 33.28 | 34.15 | 2,490,989 | +0.13(+0.37%) |
Aug 06, 2018 | 34.44 | 34.72 | 33.99 | 34.03 | 3,315,914 | +0.27(+0.79%) |
Aug 03, 2018 | 33.15 | 33.81 | 33.15 | 33.76 | 3,935,884 | +0.60(+1.80%) |
Aug 02, 2018 | 33.27 | 33.51 | 32.90 | 33.16 | 3,956,141 | -0.36(-1.06%) |
Aug 01, 2018 | 34.32 | 34.42 | 33.34 | 33.52 | 3,423,972 | -0.92(-2.66%) |
Jul 31, 2018 | 34.24 | 34.56 | 34.12 | 34.43 | 4,879,057 | +0.37(+1.09%) |
Jul 30, 2018 | 34.61 | 35.01 | 34.00 | 34.06 | 4,296,570 | -0.56(-1.60%) |
Jul 27, 2018 | 34.26 | 34.65 | 34.26 | 34.62 | 4,357,299 | +0.34(+0.99%) |
Jul 26, 2018 | 33.69 | 34.60 | 33.69 | 34.28 | 5,698,704 | +0.65(+1.95%) |
Jul 25, 2018 | 32.51 | 33.67 | 32.51 | 33.62 | 6,902,710 | +0.48(+1.45%) |
Jul 24, 2018 | 33.69 | 34.07 | 32.00 | 33.14 | 9,218,044 | +0.17(+0.52%) |
Jul 23, 2018 | 32.85 | 33.27 | 32.71 | 32.97 | 5,093,656 | +0.09(+0.27%) |
Jul 20, 2018 | 33.12 | 33.13 | 32.79 | 32.88 | 3,248,972 | -0.37(-1.10%) |
Jul 19, 2018 | 33.20 | 33.38 | 32.84 | 33.24 | 3,924,327 | +0.02(+0.06%) |
Jul 18, 2018 | 32.51 | 33.61 | 32.51 | 33.22 | 4,878,509 | +0.10(+0.32%) |
Jul 17, 2018 | 32.59 | 33.13 | 32.55 | 33.12 | 2,915,065 | +0.34(+1.02%) |
Jul 16, 2018 | 33.27 | 33.28 | 32.67 | 32.78 | 3,505,230 | -0.46(-1.39%) |
Jul 13, 2018 | 33.38 | 33.24 | 4,248,069 | +0.90(+2.79%) | ||
Jul 12, 2018 | 32.28 | 32.44 | 32.02 | 32.34 | 2,053,024 | +0.27(+0.83%) |
Jul 11, 2018 | 32.40 | 32.45 | 31.92 | 32.08 | 1,973,641 | -0.71(-2.17%) |
Jul 10, 2018 | 32.82 | 32.95 | 32.48 | 32.79 | 2,644,459 | +0.39(+1.20%) |
Jul 09, 2018 | 32.00 | 32.48 | 31.87 | 32.40 | 4,241,379 | +0.49(+1.53%) |
Jul 06, 2018 | 31.79 | 32.00 | 31.45 | 31.91 | 3,647,124 | +0.17(+0.54%) |
Jul 05, 2018 | 31.77 | 31.86 | 31.50 | 31.74 | 4,090,880 | +0.32(+1.03%) |
Jul 03, 2018 | 31.42 | 31.42 | 31.42 | 0 | -0.47(-1.48%) | |
Jul 02, 2018 | 31.59 | 31.94 | 31.34 | 31.89 | 4,197,835 | -0.58(-1.78%) |
Jun 29, 2018 | 32.44 | 33.02 | 32.39 | 32.46 | 3,273,339 | -0.04(-0.13%) |
Jun 28, 2018 | 32.21 | 32.63 | 32.10 | 32.51 | 2,667,593 | +0.15(+0.45%) |
Jun 27, 2018 | 32.64 | 33.11 | 32.35 | 32.36 | 2,375,486 | -0.21(-0.64%) |
Jun 26, 2018 | 32.57 | 32.75 | 32.39 | 32.57 | 4,278,753 | +0.01(+0.03%) |
Jun 25, 2018 | 32.39 | 32.95 | 32.07 | 32.56 | 6,184,789 | +0.02(+0.05%) |
Jun 22, 2018 | 32.53 | 32.76 | 32.27 | 32.54 | 5,063,558 | +0.31(+0.98%) |
Jun 21, 2018 | 32.66 | 32.66 | 31.95 | 32.23 | 3,223,846 | -0.52(-1.60%) |
Jun 20, 2018 | 32.98 | 33.02 | 32.69 | 32.75 | 3,331,786 | -0.13(-0.38%) |
Jun 19, 2018 | 32.94 | 33.02 | 32.52 | 32.88 | 4,112,746 | -0.43(-1.31%) |
Jun 18, 2018 | 33.28 | 33.54 | 33.05 | 33.31 | 2,757,504 | -0.22(-0.66%) |
Jun 15, 2018 | 33.72 | 32.77 | 33.53 | 6,303,573 | +0.13(+0.38%) | |
Jun 14, 2018 | 33.62 | 33.91 | 33.31 | 33.41 | 2,447,405 | -0.13(-0.39%) |
Jun 13, 2018 | 34.23 | 34.23 | 33.52 | 33.54 | 2,344,780 | -0.62(-1.83%) |
Jun 12, 2018 | 34.37 | 34.53 | 34.07 | 34.16 | 2,678,777 | -0.21(-0.61%) |
Jun 11, 2018 | 34.11 | 34.43 | 34.07 | 34.37 | 2,202,459 | +0.18(+0.52%) |
Jun 08, 2018 | 34.12 | 34.27 | 33.90 | 34.19 | 2,548,678 | +0.15(+0.43%) |
Jun 07, 2018 | 34.31 | 34.41 | 33.88 | 34.05 | 3,096,664 | -0.27(-0.78%) |
Jun 06, 2018 | 34.32 | 34.31 | 3,899,552 | +0.57(+1.68%) | ||
Jun 05, 2018 | 33.69 | 33.96 | 33.28 | 33.75 | 5,060,170 | +0.70(+2.11%) |
Jun 04, 2018 | 33.03 | 33.38 | 32.88 | 33.05 | 2,551,757 | +0.06(+0.17%) |
Jun 01, 2018 | 32.81 | 33.22 | 32.81 | 32.99 | 3,127,541 | +0.39(+1.19%) |
May 31, 2018 | 33.17 | 33.42 | 32.30 | 32.61 | 7,502,710 | -1.07(-3.17%) |
May 30, 2018 | 33.41 | 33.86 | 33.29 | 33.67 | 2,916,398 | +0.40(+1.20%) |
May 29, 2018 | 33.56 | 33.79 | 33.04 | 33.28 | 2,898,497 | -0.59(-1.75%) |
May 25, 2018 | 33.87 | 33.87 | 33.87 | 0 | -0.31(-0.90%) | |
May 24, 2018 | 34.15 | 34.36 | 33.81 | 34.18 | 2,518,379 | +0.07(+0.22%) |
May 23, 2018 | 34.18 | 34.36 | 33.69 | 34.10 | 2,756,229 | -0.34(-0.99%) |
May 22, 2018 | 34.71 | 34.97 | 34.43 | 34.44 | 3,005,303 | -0.14(-0.41%) |
May 21, 2018 | 34.30 | 34.85 | 34.09 | 34.59 | 2,463,987 | +0.52(+1.54%) |
May 18, 2018 | 33.77 | 34.21 | 33.59 | 34.06 | 2,660,642 | +0.38(+1.12%) |
May 17, 2018 | 33.45 | 34.01 | 33.32 | 33.68 | 2,336,988 | +0.20(+0.59%) |
May 16, 2018 | 33.32 | 33.68 | 33.23 | 33.49 | 2,450,732 | +0.20(+0.61%) |
May 15, 2018 | 32.91 | 33.35 | 32.87 | 33.28 | 3,775,864 | +0.17(+0.52%) |
May 14, 2018 | 33.27 | 33.50 | 33.03 | 33.11 | 4,991,770 | -0.17(-0.50%) |
May 11, 2018 | 33.31 | 33.60 | 32.95 | 33.28 | 4,606,817 | +0.02(+0.05%) |
May 10, 2018 | 33.54 | 33.60 | 33.22 | 33.26 | 3,737,367 | -0.15(-0.45%) |
May 09, 2018 | 33.68 | 33.77 | 33.11 | 33.41 | 3,584,162 | -0.10(-0.31%) |
May 08, 2018 | 33.62 | 33.75 | 33.25 | 33.52 | 2,973,972 | -0.13(-0.39%) |
May 07, 2018 | 33.35 | 33.79 | 33.35 | 33.65 | 3,524,737 | +0.37(+1.10%) |
May 04, 2018 | 32.46 | 33.47 | 32.20 | 33.28 | 3,475,350 | +0.61(+1.85%) |
May 03, 2018 | 32.26 | 32.79 | 31.49 | 32.68 | 4,983,979 | +0.25(+0.76%) |
May 02, 2018 | 32.47 | 33.05 | 31.92 | 32.43 | 6,519,396 | -0.74(-2.22%) |
May 01, 2018 | 33.12 | 33.26 | 32.33 | 33.17 | 4,533,467 | -0.05(-0.14%) |
Apr 30, 2018 | 33.78 | 33.83 | 33.20 | 33.21 | 4,376,598 | -0.39(-1.15%) |
Apr 27, 2018 | 33.48 | 33.78 | 33.34 | 33.60 | 2,777,520 | +0.08(+0.23%) |
Apr 26, 2018 | 33.93 | 33.95 | 33.07 | 33.52 | 6,166,587 | -0.33(-0.99%) |
Apr 25, 2018 | 33.67 | 34.31 | 33.29 | 33.85 | 7,492,471 | -0.01(-0.03%) |
Apr 24, 2018 | 36.57 | 37.25 | 33.11 | 33.87 | 10,688,317 | -2.34(-6.47%) |
Apr 23, 2018 | 36.12 | 36.47 | 36.02 | 36.21 | 4,401,749 | +0.12(+0.33%) |
Apr 20, 2018 | 36.44 | 36.53 | 35.88 | 36.09 | 4,162,446 | -0.24(-0.66%) |
Apr 19, 2018 | 36.73 | 36.94 | 36.04 | 36.33 | 4,837,290 | -0.65(-1.75%) |
Apr 18, 2018 | 36.74 | 37.34 | 36.53 | 36.97 | 4,392,648 | +0.59(+1.63%) |
Apr 17, 2018 | 36.52 | 36.66 | 36.22 | 36.38 | 4,402,616 | +0.11(+0.32%) |
Apr 16, 2018 | 35.76 | 36.40 | 35.57 | 36.27 | 4,470,547 | +0.86(+2.43%) |
Apr 13, 2018 | 35.83 | 35.83 | 35.23 | 35.40 | 3,047,550 | -0.16(-0.45%) |
Apr 12, 2018 | 35.12 | 35.80 | 35.04 | 35.57 | 3,079,200 | +0.60(+1.72%) |
Apr 11, 2018 | 34.98 | 35.30 | 34.87 | 34.97 | 3,045,311 | -0.37(-1.05%) |
Apr 10, 2018 | 34.90 | 35.51 | 34.64 | 35.34 | 4,393,213 | +1.15(+3.37%) |
Apr 09, 2018 | 34.86 | 34.90 | 34.13 | 34.18 | 4,705,427 | -0.38(-1.10%) |
Apr 06, 2018 | 34.56 | 4,340,666 | -1.09(-3.04%) | |||
Apr 05, 2018 | 35.39 | 36.01 | 35.19 | 35.65 | 6,158,743 | +0.53(+1.50%) |
Apr 04, 2018 | 33.63 | 35.26 | 33.56 | 35.12 | 7,392,539 | +0.85(+2.47%) |
Apr 03, 2018 | 33.77 | 34.32 | 33.54 | 34.28 | 5,092,887 | +0.68(+2.02%) |
Apr 02, 2018 | 34.41 | 34.43 | 33.05 | 33.60 | 5,099,547 | -0.92(-2.66%) |
Mar 29, 2018 | 34.52 | 34.52 | 34.52 | 0 | +0.87(+2.59%) | |
Mar 28, 2018 | 33.42 | 33.91 | 33.28 | 33.65 | 4,967,452 | +0.32(+0.97%) |
Mar 27, 2018 | 34.04 | 34.20 | 33.16 | 33.32 | 4,709,524 | -0.59(-1.75%) |
Mar 26, 2018 | 33.47 | 33.95 | 33.29 | 33.92 | 4,608,902 | +1.09(+3.30%) |
Mar 23, 2018 | 33.69 | 34.01 | 32.77 | 32.83 | 4,986,484 | -0.72(-2.15%) |
Mar 22, 2018 | 34.44 | 34.53 | 33.54 | 33.55 | 4,569,184 | -1.30(-3.74%) |
Mar 21, 2018 | 34.59 | 35.19 | 34.48 | 34.86 | 2,903,905 | +0.28(+0.80%) |
Mar 20, 2018 | 34.65 | 34.94 | 34.55 | 34.58 | 2,961,584 | +0.07(+0.21%) |
Mar 19, 2018 | 34.39 | 34.75 | 34.15 | 34.51 | 4,942,324 | -0.83(-2.35%) |
Mar 16, 2018 | 34.87 | 35.52 | 34.76 | 35.34 | 12,008,117 | +0.48(+1.38%) |
Mar 15, 2018 | 34.63 | 34.90 | 34.58 | 34.86 | 5,429,712 | +0.25(+0.71%) |
Mar 14, 2018 | 35.21 | 35.38 | 34.50 | 34.61 | 3,802,911 | -0.54(-1.53%) |
Mar 13, 2018 | 35.52 | 35.74 | 34.96 | 35.15 | 4,978,237 | -0.19(-0.53%) |
Mar 12, 2018 | 36.13 | 36.13 | 35.17 | 35.34 | 6,154,367 | -0.69(-1.93%) |
Mar 09, 2018 | 35.75 | 36.19 | 35.57 | 36.03 | 11,782,697 | +0.47(+1.34%) |
Mar 08, 2018 | 35.86 | 35.98 | 35.24 | 35.56 | 8,978,545 | -0.47(-1.32%) |
Mar 07, 2018 | 35.45 | 36.03 | 3,921,857 | -0.44(-1.20%) | ||
Mar 06, 2018 | 36.56 | 36.80 | 36.19 | 36.47 | 5,124,200 | +0.57(+1.60%) |
Mar 05, 2018 | 34.81 | 35.98 | 34.78 | 35.89 | 8,918,784 | +0.84(+2.41%) |
Mar 02, 2018 | 35.86 | 36.05 | 34.67 | 35.05 | 6,259,579 | -0.97(-2.68%) |
Mar 01, 2018 | 37.37 | 37.37 | 35.99 | 36.01 | 14,457,627 | -1.33(-3.56%) |
Feb 28, 2018 | 37.36 | 37.67 | 37.05 | 37.34 | 10,988,195 | +0.19(+0.51%) |
Feb 27, 2018 | 37.32 | 37.75 | 37.07 | 37.16 | 6,988,620 | -0.17(-0.45%) |
Feb 26, 2018 | 37.39 | 37.49 | 36.95 | 37.32 | 4,097,008 | +0.12(+0.32%) |
Feb 23, 2018 | 37.02 | 37.21 | 36.74 | 37.20 | 4,172,842 | +0.48(+1.31%) |
Feb 22, 2018 | 36.36 | 36.99 | 36.27 | 36.72 | 5,332,045 | +0.62(+1.70%) |
Feb 21, 2018 | 36.08 | 36.78 | 36.02 | 36.11 | 4,104,471 | +0.12(+0.33%) |
Feb 20, 2018 | 35.68 | 36.08 | 35.56 | 35.99 | 3,226,103 | +0.11(+0.31%) |
Feb 16, 2018 | 35.88 | 35.88 | 35.88 | 0 | -0.10(-0.29%) | |
Feb 15, 2018 | 36.25 | 36.36 | 35.49 | 35.98 | 4,500,245 | -0.07(-0.20%) |
Feb 14, 2018 | 36.17 | 35.14 | 36.06 | 3,135,364 | +0.51(+1.44%) | |
Feb 13, 2018 | 35.34 | 35.62 | 35.08 | 35.55 | 2,482,068 | -0.05(-0.15%) |
Feb 12, 2018 | 35.47 | 35.98 | 35.34 | 35.60 | 4,083,098 | +0.52(+1.47%) |
Feb 09, 2018 | 35.11 | 35.40 | 33.94 | 35.08 | 4,583,428 | +0.27(+0.78%) |
Feb 08, 2018 | 35.96 | 34.81 | 34.81 | 6,286,282 | -0.89(-2.49%) | |
Feb 07, 2018 | 36.23 | 36.71 | 35.68 | 35.70 | 5,773,321 | -0.71(-1.94%) |
Feb 06, 2018 | 36.52 | 34.99 | 36.41 | 6,289,789 | -0.19(-0.53%) | |
Feb 05, 2018 | 37.73 | 37.91 | 36.32 | 36.60 | 3,603,211 | -1.13(-3.00%) |
Feb 02, 2018 | 38.65 | 38.76 | 37.67 | 37.73 | 3,741,909 | -1.10(-2.84%) |
Feb 01, 2018 | 38.48 | 39.00 | 38.41 | 38.83 | 3,802,764 | +0.08(+0.21%) |
Jan 31, 2018 | 39.62 | 40.02 | 38.43 | 38.75 | 6,169,751 | -0.61(-1.56%) |
Jan 30, 2018 | 39.76 | 39.91 | 37.46 | 39.36 | 11,303,168 | -1.69(-4.13%) |
Jan 29, 2018 | 40.75 | 41.42 | 40.67 | 41.06 | 7,052,982 | +0.15(+0.37%) |
Jan 26, 2018 | 40.32 | 40.95 | 40.09 | 40.91 | 3,761,083 | +0.77(+1.93%) |
Jan 25, 2018 | 40.75 | 40.88 | 40.03 | 40.13 | 4,936,684 | -0.56(-1.37%) |
Jan 24, 2018 | 40.36 | 40.74 | 40.30 | 40.69 | 3,984,547 | +0.48(+1.20%) |
Jan 23, 2018 | 40.18 | 40.35 | 39.87 | 40.21 | 2,081,417 | -0.15(-0.36%) |
Jan 22, 2018 | 40.29 | 40.40 | 39.92 | 40.35 | 4,510,627 | +0.07(+0.17%) |
Jan 19, 2018 | 39.85 | 40.24 | 39.72 | 40.28 | 3,775,220 | +0.58(+1.45%) |
Jan 18, 2018 | 39.71 | 40.24 | 39.63 | 39.71 | 3,215,990 | -0.07(-0.18%) |
Jan 17, 2018 | 39.74 | 39.93 | 39.38 | 39.78 | 2,873,465 | +0.30(+0.75%) |
Jan 16, 2018 | 39.77 | 39.91 | 39.24 | 39.48 | 5,800,476 | -0.22(-0.56%) |
Jan 12, 2018 | 39.71 | 39.71 | 39.71 | 0 | +0.43(+1.10%) | |
Jan 11, 2018 | 38.65 | 39.36 | 38.56 | 39.27 | 5,362,037 | +0.76(+1.97%) |
Jan 10, 2018 | 38.98 | 38.40 | 38.52 | 5,725,456 | -0.37(-0.96%) | |
Jan 09, 2018 | 38.91 | 39.03 | 38.69 | 38.89 | 5,521,788 | -0.02(-0.04%) |
Jan 08, 2018 | 38.91 | 39.10 | 38.83 | 38.91 | 3,993,785 | -0.12(-0.32%) |
Jan 05, 2018 | 39.15 | 39.17 | 38.69 | 39.03 | 3,895,397 | +0.13(+0.33%) |
Jan 04, 2018 | 38.56 | 39.34 | 38.46 | 38.90 | 5,955,380 | +0.49(+1.27%) |
Jan 03, 2018 | 37.66 | 38.43 | 37.64 | 38.41 | 2,748,874 | +0.46(+1.22%) |
Jan 02, 2018 | 37.72 | 38.23 | 37.66 | 37.95 | 4,332,168 | +1.01(+2.73%) |
Dec 29, 2017 | 36.94 | 36.94 | 36.94 | 0 | -0.19(-0.50%) | |
Dec 28, 2017 | 36.87 | 37.19 | 36.70 | 37.13 | 2,039,916 | +0.31(+0.85%) |
Dec 27, 2017 | 37.13 | 37.13 | 36.82 | 36.82 | 2,023,828 | -0.16(-0.44%) |
Dec 26, 2017 | 37.02 | 37.20 | 36.88 | 36.98 | 916,661 | +0.08(+0.21%) |
Dec 22, 2017 | 36.97 | 36.99 | 36.81 | 36.90 | 1,693,877 | -0.12(-0.32%) |
Dec 21, 2017 | 37.00 | 37.15 | 36.57 | 37.02 | 2,161,692 | -0.04(-0.11%) |
Dec 20, 2017 | 37.00 | 37.18 | 36.74 | 37.06 | 2,706,853 | +0.21(+0.58%) |
Dec 19, 2017 | 36.97 | 37.09 | 36.62 | 36.85 | 2,787,904 | +0.16(+0.42%) |
Dec 18, 2017 | 36.20 | 36.89 | 36.20 | 36.69 | 3,790,247 | +0.75(+2.08%) |
Dec 15, 2017 | 36.30 | 36.38 | 35.88 | 35.94 | 5,440,890 | -0.03(-0.09%) |
Dec 14, 2017 | 36.59 | 36.65 | 35.84 | 35.97 | 3,266,244 | -0.46(-1.26%) |
Dec 13, 2017 | 36.80 | 36.99 | 36.34 | 36.43 | 3,060,624 | -0.32(-0.86%) |
Dec 12, 2017 | 36.70 | 36.95 | 36.40 | 36.75 | 4,851,251 | +0.09(+0.24%) |
Dec 11, 2017 | 36.12 | 36.74 | 36.12 | 36.66 | 3,627,647 | -0.12(-0.32%) |
Dec 08, 2017 | 36.64 | 36.81 | 36.39 | 36.78 | 3,070,800 | +0.38(+1.05%) |
Dec 07, 2017 | 35.88 | 36.63 | 35.72 | 36.40 | 3,605,333 | +0.56(+1.57%) |
Dec 06, 2017 | 35.92 | 35.96 | 35.61 | 35.83 | 3,838,558 | -0.03(-0.07%) |
Dec 05, 2017 | 35.91 | 36.58 | 35.73 | 35.86 | 5,403,317 | -0.05(-0.14%) |
Dec 04, 2017 | 36.68 | 35.59 | 35.91 | 7,184,349 | +0.32(+0.89%) | |
Dec 01, 2017 | 35.67 | 35.91 | 34.97 | 35.59 | 5,411,302 | -0.35(-0.97%) |
Nov 30, 2017 | 35.28 | 36.03 | 35.18 | 35.94 | 4,612,265 | +0.67(+1.91%) |
Nov 29, 2017 | 34.46 | 35.58 | 34.37 | 35.27 | 4,425,369 | +0.25(+0.70%) |
Nov 28, 2017 | 34.50 | 35.04 | 34.20 | 35.02 | 5,813,495 | +0.83(+2.44%) |
Nov 27, 2017 | 34.26 | 34.46 | 34.16 | 34.19 | 4,900,507 | -0.02(-0.06%) |
Nov 24, 2017 | 34.55 | 34.93 | 34.08 | 34.21 | 1,855,794 | -0.48(-1.37%) |
Nov 22, 2017 | 34.66 | 34.92 | 34.60 | 34.68 | 2,047,018 | +0.09(+0.27%) |
Nov 21, 2017 | 34.79 | 34.93 | 34.55 | 34.59 | 2,400,155 | -0.01(-0.02%) |
Nov 20, 2017 | 34.11 | 34.75 | 34.08 | 34.60 | 4,282,851 | +0.52(+1.51%) |
Nov 17, 2017 | 35.26 | 35.26 | 33.90 | 34.08 | 10,518,481 | -1.54(-4.32%) |
Nov 16, 2017 | 34.93 | 35.71 | 34.85 | 35.62 | 3,213,651 | +0.77(+2.21%) |
Nov 15, 2017 | 35.03 | 35.29 | 34.58 | 34.85 | 3,725,943 | -0.25(-0.70%) |
Nov 14, 2017 | 35.24 | 35.38 | 34.98 | 35.09 | 2,761,562 | -0.33(-0.94%) |
Nov 13, 2017 | 35.31 | 35.40 | 35.22 | 35.43 | 1,920,608 | -0.01(-0.03%) |
Nov 10, 2017 | 35.18 | 35.54 | 35.01 | 35.44 | 1,979,481 | +0.09(+0.24%) |
Nov 09, 2017 | 35.64 | 35.84 | 35.17 | 35.35 | 4,549,838 | -0.56(-1.56%) |
Nov 08, 2017 | 35.84 | 35.95 | 35.65 | 35.91 | 1,943,841 | +0.02(+0.06%) |
Nov 07, 2017 | 35.93 | 36.09 | 35.66 | 35.89 | 3,312,178 | -0.07(-0.18%) |
Nov 06, 2017 | 36.38 | 36.38 | 35.92 | 35.96 | 2,943,529 | -0.36(-1.00%) |
Nov 03, 2017 | 36.58 | 36.72 | 36.04 | 36.32 | 4,541,630 | -0.33(-0.89%) |
Nov 02, 2017 | 36.09 | 36.75 | 35.86 | 36.64 | 4,307,234 | +0.50(+1.38%) |