Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2018 | 57.37 | 57.37 | 57.37 | 0 | +0.59(+1.04%) | |
Sep 10, 2018 | 56.98 | 56.98 | 56.63 | 56.78 | 2,565,448 | -0.18(-0.31%) |
Sep 07, 2018 | 56.95 | 57.05 | 56.95 | 56.96 | 1,325,563 | +0.01(+0.02%) |
Sep 06, 2018 | 57.12 | 57.14 | 56.91 | 56.95 | 1,975,400 | -0.20(-0.35%) |
Sep 05, 2018 | 57.09 | 57.16 | 57.09 | 57.15 | 1,289,582 | +0.05(+0.09%) |
Sep 04, 2018 | 57.08 | 57.22 | 57.04 | 57.10 | 1,830,764 | -0.07(-0.12%) |
Aug 31, 2018 | 57.17 | 57.17 | 57.17 | 0 | +0.27(+0.47%) | |
Aug 30, 2018 | 56.86 | 56.98 | 56.84 | 56.90 | 1,225,900 | +0.06(+0.11%) |
Aug 29, 2018 | 56.94 | 57.02 | 56.83 | 56.84 | 1,466,459 | -0.07(-0.12%) |
Aug 28, 2018 | 56.84 | 56.97 | 56.84 | 56.91 | 1,035,489 | +0.04(+0.07%) |
Aug 27, 2018 | 56.79 | 56.88 | 56.77 | 56.87 | 566,449 | +0.05(+0.09%) |
Aug 24, 2018 | 56.78 | 56.83 | 56.73 | 56.82 | 1,515,288 | +0.09(+0.16%) |
Aug 23, 2018 | 56.74 | 56.82 | 56.70 | 56.73 | 912,310 | -0.05(-0.09%) |
Aug 22, 2018 | 56.78 | 56.84 | 56.68 | 56.78 | 1,287,927 | -0.08(-0.14%) |
Aug 21, 2018 | 56.70 | 56.87 | 56.70 | 56.86 | 1,258,323 | +0.12(+0.21%) |
Aug 20, 2018 | 56.75 | 56.77 | 56.61 | 56.74 | 1,468,877 | +0.02(+0.04%) |
Aug 17, 2018 | 56.62 | 56.74 | 56.62 | 56.72 | 1,408,882 | +0.09(+0.16%) |
Aug 16, 2018 | 56.14 | 56.78 | 56.14 | 56.63 | 4,694,961 | +0.46(+0.82%) |
Aug 15, 2018 | 56.13 | 56.23 | 56.10 | 56.17 | 1,729,805 | +0.03(+0.05%) |
Aug 14, 2018 | 56.13 | 56.21 | 56.06 | 56.14 | 1,152,792 | +0.02(+0.04%) |
Aug 13, 2018 | 55.93 | 56.23 | 55.93 | 56.12 | 1,484,616 | -0.04(-0.07%) |
Aug 10, 2018 | 56.19 | 56.22 | 56.08 | 56.16 | 817,523 | -0.04(-0.07%) |
Aug 09, 2018 | 55.99 | 56.23 | 55.99 | 56.20 | 526,291 | +0.08(+0.14%) |
Aug 08, 2018 | 56.11 | 56.23 | 56.04 | 56.12 | 779,988 | -0.04(-0.07%) |
Aug 07, 2018 | 55.90 | 56.22 | 55.89 | 56.16 | 1,127,366 | +0.17(+0.30%) |
Aug 06, 2018 | 56.05 | 56.05 | 55.99 | 56.00 | 487,416 | -0.06(-0.11%) |
Aug 03, 2018 | 56.11 | 56.13 | 56.00 | 56.05 | 717,239 | -0.06(-0.11%) |
Aug 02, 2018 | 56.15 | 56.28 | 55.99 | 56.11 | 1,101,804 | -0.05(-0.09%) |
Aug 01, 2018 | 56.00 | 56.18 | 56.00 | 56.16 | 1,409,962 | +0.15(+0.27%) |
Jul 31, 2018 | 56.03 | 56.08 | 55.99 | 56.02 | 1,300,535 | -0.02(-0.04%) |
Jul 30, 2018 | 55.68 | 56.05 | 55.68 | 56.04 | 924,976 | +0.04(+0.07%) |
Jul 27, 2018 | 55.99 | 56.05 | 55.96 | 56.00 | 726,575 | +0.02(+0.04%) |
Jul 26, 2018 | 55.96 | 56.05 | 55.92 | 55.98 | 1,031,972 | +0.08(+0.14%) |
Jul 25, 2018 | 55.92 | 55.99 | 55.86 | 55.90 | 1,064,594 | -0.02(-0.04%) |
Jul 24, 2018 | 55.84 | 55.99 | 55.80 | 55.92 | 1,929,505 | +0.14(+0.25%) |
Jul 23, 2018 | 56.04 | 56.04 | 55.78 | 55.78 | 1,563,924 | -0.27(-0.48%) |
Jul 20, 2018 | 56.04 | 56.10 | 55.96 | 56.05 | 1,942,828 | -0.03(-0.05%) |
Jul 19, 2018 | 56.21 | 56.25 | 55.99 | 56.08 | 1,988,186 | -0.18(-0.32%) |
Jul 18, 2018 | 56.18 | 56.29 | 56.16 | 56.25 | 1,628,274 | -0.02(-0.04%) |
Jul 17, 2018 | 56.20 | 56.29 | 56.14 | 56.27 | 1,051,438 | +0.06(+0.11%) |
Jul 16, 2018 | 56.13 | 56.23 | 56.13 | 56.21 | 1,110,477 | +0.07(+0.12%) |
Jul 13, 2018 | 56.14 | 56.15 | 56.08 | 56.14 | 1,128,098 | -0.01(-0.02%) |
Jul 12, 2018 | 56.16 | 56.18 | 56.12 | 56.15 | 892,141 | +0.06(+0.11%) |
Jul 11, 2018 | 56.09 | 56.21 | 56.09 | 56.09 | 1,081,589 | -0.03(-0.05%) |
Jul 10, 2018 | 56.15 | 56.20 | 56.05 | 56.12 | 516,817 | -0.02(-0.04%) |
Jul 09, 2018 | 56.19 | 56.23 | 56.09 | 56.14 | 868,512 | -0.05(-0.09%) |
Jul 06, 2018 | 55.91 | 56.25 | 55.91 | 56.19 | 1,082,098 | +0.28(+0.50%) |
Jul 05, 2018 | 55.93 | 56.05 | 55.79 | 55.92 | 918,702 | +0.13(+0.23%) |
Jul 03, 2018 | 55.79 | 55.79 | 55.79 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 55.79 | 55.91 | 55.71 | 55.80 | 3,059,678 | +0.06(+0.11%) |
Jun 29, 2018 | 55.82 | 55.91 | 55.63 | 55.74 | 2,917,132 | -0.12(-0.21%) |
Jun 28, 2018 | 55.79 | 55.96 | 55.76 | 55.86 | 953,196 | +0.13(+0.23%) |
Jun 27, 2018 | 55.89 | 55.90 | 55.71 | 55.73 | 2,037,241 | -0.15(-0.27%) |
Jun 26, 2018 | 55.91 | 56.03 | 55.87 | 55.88 | 622,867 | -0.02(-0.04%) |
Jun 25, 2018 | 56.00 | 56.06 | 55.87 | 55.90 | 1,260,616 | -0.04(-0.07%) |
Jun 22, 2018 | 56.02 | 56.05 | 55.93 | 55.94 | 1,165,615 | -0.05(-0.09%) |
Jun 21, 2018 | 55.96 | 56.04 | 55.92 | 55.99 | 1,502,805 | -0.01(-0.02%) |
Jun 20, 2018 | 55.96 | 56.04 | 55.91 | 56.00 | 614,946 | +0.02(+0.04%) |
Jun 19, 2018 | 55.96 | 56.02 | 55.91 | 55.98 | 977,578 | -0.01(-0.02%) |
Jun 18, 2018 | 55.86 | 55.99 | 55.84 | 55.99 | 718,267 | +0.02(+0.04%) |
Jun 15, 2018 | 56.02 | 55.99 | 55.97 | 2,495,070 | -0.02(-0.04%) | |
Jun 14, 2018 | 55.98 | 56.08 | 55.93 | 55.99 | 1,939,969 | +0.15(+0.27%) |
Jun 13, 2018 | 55.96 | 56.05 | 55.83 | 55.84 | 2,876,587 | -0.04(-0.07%) |
Jun 12, 2018 | 55.92 | 56.05 | 55.82 | 55.88 | 2,729,911 | -0.09(-0.16%) |
Jun 11, 2018 | 55.92 | 56.06 | 55.83 | 55.96 | 2,035,503 | +0.10(+0.18%) |
Jun 08, 2018 | 55.87 | 55.92 | 55.77 | 55.87 | 2,153,823 | +0.00(+0.00%) |
Jun 07, 2018 | 55.72 | 55.88 | 55.65 | 55.87 | 2,604,243 | +0.12(+0.21%) |
Jun 06, 2018 | 55.76 | 55.75 | 1,907,027 | +0.22(+0.39%) | ||
Jun 05, 2018 | 55.44 | 55.55 | 55.36 | 55.53 | 1,142,144 | +0.02(+0.04%) |
Jun 04, 2018 | 55.57 | 55.62 | 55.32 | 55.51 | 999,181 | +0.00(+0.00%) |
Jun 01, 2018 | 55.17 | 55.57 | 55.13 | 55.51 | 1,876,815 | +0.36(+0.65%) |
May 31, 2018 | 55.09 | 55.24 | 54.99 | 55.15 | 3,553,714 | -0.01(-0.02%) |
May 30, 2018 | 54.89 | 55.36 | 54.89 | 55.16 | 1,644,891 | +0.27(+0.49%) |
May 29, 2018 | 55.20 | 55.27 | 54.87 | 54.89 | 2,259,389 | -0.32(-0.58%) |
May 25, 2018 | 55.21 | 55.21 | 55.21 | 0 | -0.03(-0.05%) | |
May 24, 2018 | 55.35 | 55.35 | 55.17 | 55.24 | 2,277,461 | -0.10(-0.18%) |
May 23, 2018 | 55.31 | 55.43 | 55.08 | 55.34 | 1,208,117 | +0.03(+0.05%) |
May 22, 2018 | 55.29 | 55.41 | 55.27 | 55.31 | 4,004,332 | -0.02(-0.04%) |
May 21, 2018 | 55.07 | 55.39 | 55.07 | 55.33 | 1,748,613 | +0.30(+0.54%) |
May 18, 2018 | 54.90 | 55.08 | 54.83 | 55.03 | 1,553,756 | +0.13(+0.23%) |
May 17, 2018 | 54.84 | 55.09 | 54.79 | 54.90 | 2,021,356 | +0.03(+0.05%) |
May 16, 2018 | 54.85 | 55.03 | 54.70 | 54.87 | 1,919,840 | +0.08(+0.14%) |
May 15, 2018 | 54.58 | 54.89 | 54.53 | 54.79 | 2,009,969 | +0.23(+0.42%) |
May 14, 2018 | 54.57 | 54.65 | 54.42 | 54.57 | 3,138,020 | +0.06(+0.11%) |
May 11, 2018 | 54.38 | 54.61 | 54.38 | 54.51 | 2,613,713 | +0.10(+0.18%) |
May 10, 2018 | 54.65 | 54.73 | 54.11 | 54.41 | 4,860,570 | -0.25(-0.45%) |
May 09, 2018 | 54.77 | 54.79 | 54.65 | 54.66 | 2,183,443 | -0.05(-0.09%) |
May 08, 2018 | 54.67 | 54.82 | 54.63 | 54.70 | 2,776,558 | +0.08(+0.15%) |
May 07, 2018 | 55.12 | 55.16 | 52.37 | 54.63 | 5,137,207 | -0.49(-0.88%) |
May 04, 2018 | 55.07 | 55.19 | 55.07 | 55.11 | 1,428,684 | +0.04(+0.07%) |
May 03, 2018 | 55.20 | 55.24 | 55.03 | 55.07 | 3,244,804 | -0.15(-0.27%) |
May 02, 2018 | 55.28 | 55.32 | 55.20 | 55.22 | 2,125,474 | -0.16(-0.29%) |
May 01, 2018 | 55.19 | 55.38 | 55.19 | 55.38 | 2,085,242 | +0.22(+0.40%) |
Apr 30, 2018 | 55.41 | 55.41 | 55.16 | 55.16 | 2,436,199 | -0.21(-0.38%) |
Apr 27, 2018 | 55.27 | 55.47 | 55.22 | 55.37 | 3,451,631 | +0.09(+0.16%) |
Apr 26, 2018 | 54.98 | 55.36 | 54.92 | 55.28 | 2,604,288 | +0.31(+0.56%) |
Apr 25, 2018 | 54.95 | 55.06 | 54.89 | 54.97 | 3,150,838 | +0.02(+0.04%) |
Apr 24, 2018 | 55.02 | 55.12 | 54.86 | 54.95 | 3,656,163 | -0.06(-0.11%) |
Apr 23, 2018 | 55.16 | 55.23 | 54.84 | 55.01 | 3,649,846 | -0.11(-0.20%) |
Apr 20, 2018 | 55.27 | 55.27 | 55.07 | 55.12 | 2,736,962 | -0.06(-0.11%) |
Apr 19, 2018 | 55.32 | 55.40 | 55.11 | 55.18 | 2,275,976 | -0.17(-0.30%) |
Apr 18, 2018 | 55.27 | 55.41 | 55.27 | 55.35 | 1,602,939 | +0.11(+0.20%) |
Apr 17, 2018 | 55.08 | 55.40 | 55.07 | 55.24 | 3,127,445 | +0.17(+0.31%) |
Apr 16, 2018 | 55.11 | 55.18 | 55.01 | 55.07 | 2,230,726 | +0.00(+0.00%) |
Apr 13, 2018 | 54.99 | 55.11 | 54.92 | 55.07 | 2,237,685 | +0.11(+0.20%) |
Apr 12, 2018 | 54.92 | 55.07 | 54.91 | 54.96 | 2,903,934 | +0.03(+0.05%) |
Apr 11, 2018 | 54.90 | 54.96 | 54.81 | 54.93 | 2,952,254 | -0.03(-0.05%) |
Apr 10, 2018 | 54.87 | 54.98 | 54.85 | 54.96 | 3,560,080 | +0.14(+0.25%) |
Apr 09, 2018 | 54.95 | 54.99 | 54.82 | 54.82 | 4,716,273 | -0.10(-0.18%) |
Apr 06, 2018 | 55.04 | 55.14 | 54.90 | 54.92 | 3,227,099 | -0.25(-0.45%) |
Apr 05, 2018 | 54.83 | 55.18 | 54.79 | 55.17 | 3,613,471 | +0.34(+0.62%) |
Apr 04, 2018 | 54.98 | 55.02 | 54.74 | 54.83 | 3,522,540 | -0.23(-0.41%) |
Apr 03, 2018 | 54.69 | 55.06 | 54.66 | 55.06 | 4,735,651 | +0.39(+0.71%) |
Apr 02, 2018 | 54.95 | 54.95 | 54.60 | 54.67 | 5,330,119 | -0.16(-0.29%) |
Mar 29, 2018 | 54.83 | 54.83 | 54.83 | 0 | -0.09(-0.16%) | |
Mar 28, 2018 | 55.00 | 55.07 | 54.88 | 54.92 | 8,998,420 | -0.06(-0.11%) |
Mar 27, 2018 | 55.03 | 55.18 | 54.90 | 54.98 | 6,717,038 | +0.01(+0.02%) |
Mar 26, 2018 | 54.94 | 55.03 | 54.94 | 54.97 | 3,954,707 | +0.07(+0.13%) |
Mar 23, 2018 | 54.97 | 55.05 | 54.90 | 54.90 | 5,459,237 | -0.02(-0.04%) |
Mar 22, 2018 | 55.02 | 55.06 | 54.92 | 54.92 | 5,788,901 | -0.04(-0.07%) |
Mar 21, 2018 | 55.00 | 55.07 | 54.94 | 54.96 | 4,803,519 | +0.03(+0.05%) |
Mar 20, 2018 | 55.08 | 55.11 | 54.88 | 54.93 | 6,486,242 | -0.08(-0.14%) |
Mar 19, 2018 | 54.97 | 55.13 | 54.94 | 55.01 | 4,154,361 | +0.11(+0.20%) |
Mar 16, 2018 | 55.07 | 55.11 | 54.90 | 54.90 | 5,325,967 | -0.09(-0.16%) |
Mar 15, 2018 | 54.97 | 55.10 | 54.92 | 54.99 | 3,923,799 | -0.03(-0.05%) |
Mar 14, 2018 | 55.13 | 55.15 | 54.77 | 55.02 | 9,391,730 | +0.07(+0.13%) |
Mar 13, 2018 | 54.95 | 55.07 | 54.87 | 54.95 | 7,623,714 | +0.04(+0.07%) |
Mar 12, 2018 | 55.07 | 55.08 | 54.88 | 54.91 | 12,178,580 | -0.11(-0.20%) |
Mar 09, 2018 | 55.18 | 55.24 | 55.00 | 55.02 | 14,065,675 | -0.13(-0.23%) |
Mar 08, 2018 | 55.16 | 55.25 | 55.11 | 55.15 | 11,163,269 | +0.05(+0.09%) |
Mar 07, 2018 | 55.09 | 55.10 | 14,757,096 | -0.16(-0.29%) | ||
Mar 06, 2018 | 55.34 | 55.46 | 55.18 | 55.26 | 20,120,098 | -0.01(-0.02%) |
Mar 05, 2018 | 55.70 | 55.73 | 55.01 | 55.27 | 83,884,152 | +12.47(+29.15%) |
Mar 02, 2018 | 42.11 | 43.03 | 41.81 | 42.80 | 3,650,361 | +0.56(+1.33%) |
Mar 01, 2018 | 41.84 | 42.36 | 40.88 | 42.23 | 4,690,339 | +0.42(+0.99%) |
Feb 28, 2018 | 42.22 | 42.54 | 41.81 | 41.82 | 1,928,666 | -0.38(-0.89%) |
Feb 27, 2018 | 42.62 | 42.87 | 42.00 | 42.19 | 2,771,871 | -0.43(-1.00%) |
Feb 26, 2018 | 43.01 | 43.03 | 42.41 | 42.62 | 1,926,841 | -0.33(-0.76%) |
Feb 23, 2018 | 42.73 | 43.01 | 42.48 | 42.94 | 1,621,569 | +0.35(+0.81%) |
Feb 22, 2018 | 42.60 | 2,273,641 | -0.20(-0.46%) | |||
Feb 21, 2018 | 42.59 | 43.25 | 42.49 | 42.80 | 2,524,437 | +0.30(+0.70%) |
Feb 20, 2018 | 43.15 | 43.25 | 42.10 | 42.50 | 3,655,327 | -0.79(-1.83%) |
Feb 16, 2018 | 43.29 | 43.29 | 43.29 | 0 | +0.67(+1.58%) | |
Feb 15, 2018 | 43.14 | 43.28 | 42.25 | 42.62 | 3,812,405 | -0.38(-0.87%) |
Feb 14, 2018 | 41.44 | 43.24 | 41.35 | 42.99 | 4,675,462 | +1.58(+3.82%) |
Feb 13, 2018 | 41.04 | 41.61 | 40.86 | 41.41 | 3,421,982 | +0.30(+0.72%) |
Feb 12, 2018 | 41.37 | 41.63 | 40.03 | 41.12 | 3,975,558 | -0.26(-0.62%) |
Feb 09, 2018 | 41.15 | 41.78 | 40.19 | 41.37 | 5,227,781 | +0.59(+1.45%) |
Feb 08, 2018 | 40.57 | 42.76 | 39.55 | 40.78 | 12,848,446 | -0.73(-1.76%) |
Feb 07, 2018 | 36.97 | 41.90 | 36.94 | 41.51 | 22,354,702 | +4.61(+12.48%) |
Feb 06, 2018 | 36.89 | 37.78 | 36.15 | 36.91 | 6,291,566 | -0.70(-1.87%) |
Feb 05, 2018 | 37.16 | 38.63 | 37.16 | 37.61 | 8,224,022 | -0.20(-0.52%) |
Feb 02, 2018 | 37.06 | 38.73 | 36.74 | 37.80 | 9,276,179 | +1.44(+3.97%) |
Feb 01, 2018 | 36.30 | 36.74 | 36.20 | 36.36 | 3,128,725 | -0.05(-0.14%) |
Jan 31, 2018 | 36.22 | 36.76 | 35.89 | 36.41 | 2,691,619 | +0.22(+0.60%) |
Jan 30, 2018 | 36.18 | 36.67 | 36.18 | 36.19 | 3,372,695 | +0.01(+0.03%) |
Jan 29, 2018 | 36.10 | 36.33 | 35.57 | 36.18 | 1,491,710 | -0.06(-0.16%) |
Jan 26, 2018 | 36.36 | 36.40 | 35.59 | 36.24 | 2,347,434 | -0.21(-0.57%) |
Jan 25, 2018 | 36.59 | 36.72 | 36.23 | 36.45 | 2,746,054 | +0.02(+0.05%) |
Jan 24, 2018 | 36.45 | 36.95 | 36.16 | 36.43 | 2,766,164 | +0.08(+0.22%) |
Jan 23, 2018 | 35.57 | 36.38 | 35.29 | 36.35 | 2,399,499 | +0.78(+2.20%) |
Jan 22, 2018 | 35.88 | 37.35 | 35.48 | 35.57 | 4,054,091 | +0.53(+1.52%) |
Jan 19, 2018 | 34.81 | 35.18 | 34.61 | 35.04 | 2,481,302 | +0.32(+0.91%) |
Jan 18, 2018 | 34.92 | 34.93 | 34.25 | 34.72 | 2,320,949 | -0.20(-0.57%) |
Jan 17, 2018 | 35.09 | 35.09 | 34.64 | 34.92 | 1,583,589 | +0.09(+0.26%) |
Jan 16, 2018 | 35.14 | 35.29 | 34.55 | 34.83 | 2,626,595 | -0.25(-0.70%) |
Jan 12, 2018 | 35.08 | 35.08 | 35.08 | 0 | +0.22(+0.62%) | |
Jan 11, 2018 | 33.95 | 34.92 | 33.95 | 34.86 | 2,947,604 | +1.03(+3.04%) |
Jan 10, 2018 | 33.82 | 34.26 | 33.67 | 33.83 | 2,056,791 | +0.02(+0.06%) |
Jan 09, 2018 | 33.98 | 34.41 | 33.81 | 33.81 | 1,739,749 | -0.25(-0.73%) |
Jan 08, 2018 | 34.08 | 34.20 | 33.83 | 34.06 | 2,360,552 | -0.19(-0.55%) |
Jan 05, 2018 | 34.96 | 34.96 | 34.09 | 34.25 | 2,058,477 | -0.58(-1.67%) |
Jan 04, 2018 | 34.10 | 34.94 | 34.02 | 34.83 | 3,550,717 | +0.80(+2.35%) |
Jan 03, 2018 | 33.54 | 34.12 | 33.38 | 34.03 | 1,999,014 | +0.41(+1.21%) |
Jan 02, 2018 | 34.80 | 34.80 | 33.47 | 33.62 | 2,154,280 | -1.13(-3.24%) |
Dec 29, 2017 | 34.75 | 34.75 | 34.75 | 0 | -0.21(-0.59%) | |
Dec 28, 2017 | 34.89 | 34.98 | 34.61 | 34.96 | 1,130,597 | +0.17(+0.48%) |
Dec 27, 2017 | 34.81 | 34.93 | 34.55 | 34.79 | 980,884 | -0.04(-0.11%) |
Dec 26, 2017 | 34.85 | 35.22 | 34.60 | 34.83 | 1,115,685 | +0.07(+0.20%) |
Dec 22, 2017 | 34.73 | 34.86 | 34.51 | 34.76 | 1,567,564 | +0.11(+0.31%) |
Dec 21, 2017 | 34.84 | 34.97 | 34.64 | 34.65 | 2,123,265 | -0.13(-0.37%) |
Dec 20, 2017 | 35.02 | 35.20 | 34.66 | 34.78 | 2,622,353 | -0.13(-0.37%) |
Dec 19, 2017 | 35.35 | 35.54 | 34.93 | 34.91 | 2,796,837 | -0.19(-0.54%) |
Dec 18, 2017 | 35.96 | 36.09 | 34.96 | 35.10 | 2,888,615 | -0.73(-2.04%) |
Dec 15, 2017 | 34.92 | 36.13 | 34.92 | 35.83 | 4,158,340 | +1.13(+3.25%) |
Dec 14, 2017 | 35.43 | 35.63 | 34.63 | 34.70 | 2,469,719 | -0.76(-2.15%) |
Dec 13, 2017 | 36.35 | 36.43 | 35.44 | 35.46 | 1,957,663 | -0.91(-2.51%) |
Dec 12, 2017 | 36.38 | 36.56 | 36.23 | 36.38 | 1,275,307 | +0.21(+0.57%) |
Dec 11, 2017 | 36.08 | 36.19 | 35.79 | 36.17 | 1,438,971 | -0.05(-0.14%) |
Dec 08, 2017 | 36.03 | 36.22 | 35.63 | 36.22 | 2,067,517 | +0.14(+0.38%) |
Dec 07, 2017 | 36.70 | 36.80 | 35.87 | 36.08 | 2,089,877 | -0.71(-1.92%) |
Dec 06, 2017 | 36.71 | 37.01 | 36.45 | 36.79 | 1,760,050 | +0.13(+0.35%) |
Dec 05, 2017 | 37.31 | 37.38 | 36.54 | 36.66 | 1,974,794 | -0.61(-1.63%) |
Dec 04, 2017 | 38.00 | 38.10 | 37.22 | 37.27 | 2,548,480 | -0.50(-1.33%) |
Dec 01, 2017 | 38.27 | 38.35 | 37.44 | 37.77 | 1,755,511 | -0.36(-0.95%) |
Nov 30, 2017 | 39.00 | 39.22 | 37.87 | 38.13 | 4,395,982 | -0.71(-1.82%) |
Nov 29, 2017 | 38.48 | 39.23 | 38.31 | 38.84 | 3,237,233 | +0.50(+1.31%) |
Nov 28, 2017 | 38.13 | 38.49 | 37.80 | 38.34 | 1,545,190 | +0.18(+0.46%) |
Nov 27, 2017 | 37.52 | 38.38 | 37.28 | 38.16 | 1,975,859 | +0.76(+2.02%) |
Nov 24, 2017 | 37.63 | 37.74 | 37.31 | 37.41 | 520,396 | -0.17(-0.44%) |
Nov 22, 2017 | 37.60 | 37.92 | 37.30 | 37.57 | 1,423,537 | -0.05(-0.13%) |
Nov 21, 2017 | 38.15 | 38.15 | 37.60 | 37.62 | 1,262,288 | -0.41(-1.08%) |
Nov 20, 2017 | 37.93 | 38.07 | 37.55 | 38.04 | 2,224,796 | +0.09(+0.23%) |
Nov 17, 2017 | 37.90 | 38.11 | 37.58 | 37.95 | 2,760,135 | -0.04(-0.10%) |
Nov 16, 2017 | 38.60 | 38.64 | 37.97 | 37.99 | 2,345,292 | -0.55(-1.43%) |
Nov 15, 2017 | 38.08 | 38.65 | 37.95 | 38.54 | 2,388,764 | +0.23(+0.59%) |
Nov 14, 2017 | 38.52 | 38.56 | 38.09 | 38.31 | 2,245,143 | -0.39(-1.02%) |
Nov 13, 2017 | 38.94 | 38.96 | 38.43 | 38.70 | 1,724,276 | -0.30(-0.78%) |
Nov 10, 2017 | 39.44 | 39.56 | 38.87 | 39.01 | 1,811,810 | -0.42(-1.07%) |
Nov 09, 2017 | 38.45 | 39.79 | 38.45 | 39.43 | 4,579,740 | +0.60(+1.54%) |
Nov 08, 2017 | 39.27 | 39.27 | 38.80 | 38.83 | 1,848,855 | -0.37(-0.95%) |
Nov 07, 2017 | 39.10 | 39.85 | 39.04 | 39.20 | 2,178,488 | +0.22(+0.55%) |
Nov 06, 2017 | 39.22 | 39.28 | 38.64 | 38.99 | 2,156,667 | -0.34(-0.87%) |
Nov 03, 2017 | 38.71 | 39.41 | 38.20 | 39.33 | 4,405,685 | +0.55(+1.42%) |
Nov 02, 2017 | 39.72 | 39.99 | 37.81 | 38.78 | 5,472,490 | -0.84(-2.13%) |