Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.71 | 31.71 | 31.71 | 0 | -0.17(-0.55%) | |
Aug 30, 2018 | 31.92 | 32.06 | 31.72 | 31.88 | 5,441,452 | -0.12(-0.37%) |
Aug 29, 2018 | 31.87 | 32.33 | 31.84 | 32.00 | 6,477,127 | +0.17(+0.55%) |
Aug 28, 2018 | 31.83 | 31.88 | 31.57 | 31.83 | 6,415,095 | +0.15(+0.46%) |
Aug 27, 2018 | 31.72 | 31.88 | 31.63 | 31.68 | 8,146,646 | +0.05(+0.14%) |
Aug 24, 2018 | 31.66 | 31.96 | 31.57 | 31.64 | 5,907,464 | +0.12(+0.38%) |
Aug 23, 2018 | 31.87 | 31.97 | 31.37 | 31.52 | 8,719,992 | -0.27(-0.86%) |
Aug 22, 2018 | 31.53 | 31.88 | 31.29 | 31.79 | 8,145,386 | +0.16(+0.49%) |
Aug 21, 2018 | 31.21 | 31.95 | 31.18 | 31.64 | 10,683,406 | +0.47(+1.50%) |
Aug 20, 2018 | 31.33 | 31.46 | 31.09 | 31.17 | 8,561,188 | +0.01(+0.03%) |
Aug 17, 2018 | 30.99 | 31.39 | 30.86 | 31.16 | 7,620,928 | +0.22(+0.71%) |
Aug 16, 2018 | 31.21 | 31.31 | 30.82 | 30.94 | 9,314,982 | -0.08(-0.27%) |
Aug 15, 2018 | 31.20 | 31.24 | 30.78 | 31.02 | 13,513,817 | -0.49(-1.57%) |
Aug 14, 2018 | 31.07 | 31.82 | 31.01 | 31.52 | 10,042,435 | +0.48(+1.54%) |
Aug 13, 2018 | 31.25 | 31.56 | 31.03 | 31.04 | 8,714,548 | -0.19(-0.62%) |
Aug 10, 2018 | 30.74 | 31.57 | 30.63 | 31.23 | 14,405,480 | -0.05(-0.18%) |
Aug 09, 2018 | 31.02 | 31.34 | 30.93 | 31.29 | 8,853,472 | +0.28(+0.92%) |
Aug 08, 2018 | 30.95 | 31.11 | 30.81 | 31.00 | 6,007,633 | +0.05(+0.18%) |
Aug 07, 2018 | 31.25 | 31.34 | 30.89 | 30.95 | 6,245,379 | -0.19(-0.62%) |
Aug 06, 2018 | 30.84 | 31.33 | 30.76 | 31.14 | 8,861,459 | +0.30(+0.98%) |
Aug 03, 2018 | 30.57 | 30.89 | 30.39 | 30.84 | 7,808,439 | +0.40(+1.32%) |
Aug 02, 2018 | 30.24 | 30.60 | 30.11 | 30.44 | 7,897,375 | +0.12(+0.39%) |
Aug 01, 2018 | 30.56 | 30.65 | 30.10 | 30.32 | 9,803,211 | -0.33(-1.08%) |
Jul 31, 2018 | 30.94 | 31.11 | 30.54 | 30.65 | 10,888,174 | -0.20(-0.65%) |
Jul 30, 2018 | 30.89 | 31.11 | 30.61 | 30.85 | 11,017,091 | -0.13(-0.41%) |
Jul 27, 2018 | 31.73 | 31.92 | 30.93 | 30.98 | 11,090,752 | -0.57(-1.80%) |
Jul 26, 2018 | 30.98 | 31.73 | 30.93 | 31.55 | 10,617,855 | +0.49(+1.59%) |
Jul 25, 2018 | 30.62 | 31.19 | 30.59 | 31.05 | 13,580,043 | +0.34(+1.10%) |
Jul 24, 2018 | 31.17 | 31.21 | 30.64 | 30.71 | 11,915,053 | -0.25(-0.80%) |
Jul 23, 2018 | 31.29 | 30.68 | 30.96 | 16,785,370 | -0.38(-1.20%) | |
Jul 20, 2018 | 31.54 | 31.98 | 31.26 | 31.33 | 21,953,412 | +0.08(+0.26%) |
Jul 19, 2018 | 32.22 | 32.66 | 31.09 | 31.25 | 55,630,412 | -3.52(-10.12%) |
Jul 18, 2018 | 34.61 | 35.13 | 34.47 | 34.77 | 17,262,194 | +0.13(+0.37%) |
Jul 17, 2018 | 34.29 | 34.95 | 34.19 | 34.64 | 10,839,400 | +0.07(+0.21%) |
Jul 16, 2018 | 34.50 | 34.87 | 34.35 | 34.57 | 12,635,526 | +0.11(+0.32%) |
Jul 13, 2018 | 34.30 | 34.51 | 34.01 | 34.46 | 8,497,678 | +0.05(+0.16%) |
Jul 12, 2018 | 34.32 | 34.61 | 34.08 | 34.40 | 10,599,565 | +0.52(+1.54%) |
Jul 11, 2018 | 33.84 | 34.29 | 33.70 | 33.88 | 9,212,899 | -0.05(-0.16%) |
Jul 10, 2018 | 33.97 | 34.36 | 33.89 | 33.94 | 12,275,352 | -0.80(-2.29%) |
Jul 09, 2018 | 34.39 | 34.75 | 34.31 | 34.73 | 5,083,071 | +0.48(+1.39%) |
Jul 06, 2018 | 34.08 | 34.39 | 33.67 | 34.26 | 4,571,568 | +0.33(+0.97%) |
Jul 05, 2018 | 33.72 | 33.99 | 33.44 | 33.93 | 5,009,906 | +0.36(+1.06%) |
Jul 03, 2018 | 33.57 | 33.57 | 33.57 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 32.90 | 33.61 | 32.68 | 33.60 | 6,706,093 | +0.38(+1.13%) |
Jun 29, 2018 | 33.24 | 33.48 | 33.10 | 33.22 | 6,915,179 | +0.11(+0.33%) |
Jun 28, 2018 | 33.15 | 33.32 | 32.58 | 33.11 | 12,421,919 | -0.15(-0.44%) |
Jun 27, 2018 | 33.92 | 34.17 | 33.25 | 33.26 | 10,803,337 | -0.71(-2.08%) |
Jun 26, 2018 | 34.02 | 34.24 | 33.70 | 33.96 | 13,589,951 | -0.04(-0.11%) |
Jun 25, 2018 | 34.56 | 34.59 | 33.70 | 34.00 | 14,606,462 | -0.90(-2.57%) |
Jun 22, 2018 | 34.88 | 35.06 | 34.50 | 34.90 | 12,888,234 | +0.07(+0.21%) |
Jun 21, 2018 | 35.93 | 36.27 | 34.69 | 34.83 | 12,646,886 | -1.15(-3.18%) |
Jun 20, 2018 | 36.17 | 36.23 | 35.70 | 35.97 | 6,272,568 | +0.07(+0.20%) |
Jun 19, 2018 | 36.01 | 35.60 | 35.90 | 7,846,281 | +0.29(+0.82%) | |
Jun 18, 2018 | 35.27 | 35.76 | 35.13 | 35.60 | 10,999,115 | -0.03(-0.08%) |
Jun 15, 2018 | 35.74 | 35.21 | 35.63 | 14,070,531 | -0.10(-0.28%) | |
Jun 14, 2018 | 36.21 | 36.35 | 35.69 | 35.73 | 10,208,670 | -0.30(-0.84%) |
Jun 13, 2018 | 36.88 | 36.90 | 35.61 | 36.03 | 15,328,309 | -1.03(-2.77%) |
Jun 12, 2018 | 37.23 | 37.34 | 36.92 | 37.06 | 9,358,917 | -0.04(-0.10%) |
Jun 11, 2018 | 36.90 | 37.34 | 36.72 | 37.10 | 5,685,240 | +0.18(+0.50%) |
Jun 08, 2018 | 36.89 | 37.02 | 36.57 | 36.91 | 6,621,831 | -0.15(-0.40%) |
Jun 07, 2018 | 36.70 | 37.44 | 36.50 | 37.06 | 12,628,862 | +0.46(+1.25%) |
Jun 06, 2018 | 36.60 | 7,625,568 | -0.08(-0.22%) | |||
Jun 05, 2018 | 35.94 | 37.08 | 35.93 | 36.69 | 12,241,819 | +0.89(+2.48%) |
Jun 04, 2018 | 35.25 | 35.85 | 35.17 | 35.80 | 8,857,035 | +0.67(+1.90%) |
Jun 01, 2018 | 34.87 | 35.60 | 34.73 | 35.13 | 8,547,353 | +0.57(+1.64%) |
May 31, 2018 | 34.61 | 34.64 | 34.06 | 34.56 | 11,689,613 | -0.12(-0.34%) |
May 30, 2018 | 34.61 | 34.93 | 34.39 | 34.68 | 8,631,957 | +0.29(+0.85%) |
May 29, 2018 | 34.57 | 34.71 | 34.23 | 34.39 | 9,065,527 | -0.38(-1.08%) |
May 25, 2018 | 34.76 | 34.76 | 34.76 | 0 | +0.14(+0.40%) | |
May 24, 2018 | 34.84 | 35.04 | 34.48 | 34.62 | 6,828,327 | -0.23(-0.66%) |
May 23, 2018 | 34.46 | 34.87 | 34.33 | 34.85 | 8,018,793 | +0.25(+0.71%) |
May 22, 2018 | 35.18 | 35.27 | 34.53 | 34.61 | 9,978,269 | -0.48(-1.36%) |
May 21, 2018 | 35.27 | 35.56 | 34.99 | 35.08 | 7,202,745 | -0.03(-0.08%) |
May 18, 2018 | 35.09 | 35.34 | 34.97 | 35.11 | 7,352,626 | -0.07(-0.21%) |
May 17, 2018 | 35.03 | 35.59 | 35.03 | 35.18 | 6,952,985 | +0.05(+0.13%) |
May 16, 2018 | 34.82 | 35.34 | 34.77 | 35.14 | 12,008,757 | +0.25(+0.71%) |
May 15, 2018 | 34.93 | 35.01 | 34.53 | 34.89 | 7,364,271 | -0.28(-0.81%) |
May 14, 2018 | 34.95 | 35.43 | 34.95 | 35.17 | 8,145,220 | +0.12(+0.34%) |
May 11, 2018 | 35.16 | 35.51 | 34.92 | 35.05 | 8,137,740 | -0.22(-0.62%) |
May 10, 2018 | 35.17 | 35.33 | 34.90 | 35.27 | 7,875,366 | +0.25(+0.71%) |
May 09, 2018 | 35.09 | 35.59 | 34.98 | 35.03 | 10,474,380 | +0.12(+0.34%) |
May 08, 2018 | 34.57 | 34.94 | 34.34 | 34.91 | 9,609,593 | +0.27(+0.79%) |
May 07, 2018 | 34.89 | 35.05 | 34.46 | 34.63 | 7,392,471 | -0.18(-0.53%) |
May 04, 2018 | 34.20 | 34.99 | 34.09 | 34.82 | 6,940,836 | +0.33(+0.96%) |
May 03, 2018 | 33.90 | 34.59 | 33.73 | 34.49 | 9,759,535 | +0.42(+1.24%) |
May 02, 2018 | 34.66 | 34.81 | 33.97 | 34.06 | 12,036,064 | -0.60(-1.72%) |
May 01, 2018 | 34.59 | 34.74 | 34.28 | 34.66 | 7,969,622 | -0.05(-0.13%) |
Apr 30, 2018 | 35.08 | 35.38 | 34.50 | 34.71 | 11,591,576 | -0.32(-0.92%) |
Apr 27, 2018 | 35.44 | 35.63 | 34.81 | 35.03 | 17,419,622 | -0.41(-1.16%) |
Apr 26, 2018 | 35.59 | 35.80 | 34.90 | 35.44 | 23,406,930 | -2.10(-5.59%) |
Apr 25, 2018 | 37.67 | 37.82 | 36.87 | 37.54 | 12,179,740 | -0.19(-0.51%) |
Apr 24, 2018 | 38.34 | 38.65 | 37.39 | 37.73 | 7,983,407 | -0.38(-1.01%) |
Apr 23, 2018 | 38.80 | 38.94 | 38.01 | 38.11 | 9,466,243 | -0.55(-1.42%) |
Apr 20, 2018 | 38.74 | 39.40 | 38.54 | 38.66 | 14,987,337 | +0.08(+0.21%) |
Apr 19, 2018 | 38.05 | 38.71 | 38.03 | 38.58 | 10,587,830 | +0.33(+0.86%) |
Apr 18, 2018 | 39.26 | 39.31 | 37.70 | 38.25 | 21,158,716 | +1.04(+2.81%) |
Apr 17, 2018 | 37.01 | 37.38 | 36.77 | 37.21 | 10,340,064 | +0.38(+1.05%) |
Apr 16, 2018 | 36.85 | 37.25 | 36.47 | 36.82 | 7,235,346 | +0.27(+0.73%) |
Apr 13, 2018 | 37.62 | 37.65 | 36.47 | 36.56 | 8,012,170 | -0.58(-1.55%) |
Apr 12, 2018 | 36.90 | 37.46 | 36.61 | 37.13 | 15,282,976 | +0.64(+1.76%) |
Apr 11, 2018 | 37.02 | 37.65 | 36.20 | 36.49 | 19,257,520 | +0.22(+0.61%) |
Apr 10, 2018 | 36.01 | 36.48 | 35.86 | 36.27 | 8,313,907 | +0.65(+1.83%) |
Apr 09, 2018 | 35.92 | 36.24 | 35.57 | 35.62 | 8,303,066 | -0.19(-0.54%) |
Apr 06, 2018 | 35.81 | 6,570,151 | -0.86(-2.35%) | |||
Apr 05, 2018 | 36.75 | 36.93 | 36.29 | 36.68 | 6,586,635 | +0.22(+0.60%) |
Apr 04, 2018 | 35.82 | 36.57 | 35.73 | 36.46 | 11,137,982 | +0.16(+0.45%) |
Apr 03, 2018 | 36.16 | 36.55 | 35.93 | 36.29 | 10,556,186 | +0.23(+0.64%) |
Apr 02, 2018 | 36.69 | 36.96 | 35.64 | 36.06 | 8,427,512 | -0.81(-2.19%) |
Mar 29, 2018 | 36.87 | 36.87 | 36.87 | 0 | +0.12(+0.32%) | |
Mar 28, 2018 | 36.77 | 37.40 | 36.32 | 36.75 | 15,647,500 | -0.10(-0.27%) |
Mar 27, 2018 | 37.70 | 37.72 | 36.63 | 36.85 | 12,874,322 | -0.72(-1.93%) |
Mar 26, 2018 | 36.92 | 37.62 | 36.27 | 37.57 | 10,692,849 | +1.19(+3.27%) |
Mar 23, 2018 | 37.17 | 37.51 | 36.38 | 36.38 | 10,090,270 | -0.80(-2.14%) |
Mar 22, 2018 | 37.78 | 38.07 | 37.16 | 37.18 | 11,977,665 | -1.00(-2.62%) |
Mar 21, 2018 | 38.36 | 38.60 | 38.00 | 38.18 | 8,358,438 | -0.27(-0.69%) |
Mar 20, 2018 | 38.55 | 38.66 | 38.22 | 38.44 | 8,732,480 | -0.12(-0.31%) |
Mar 19, 2018 | 38.69 | 39.18 | 38.22 | 38.56 | 10,270,500 | -0.34(-0.87%) |
Mar 16, 2018 | 39.05 | 39.16 | 38.83 | 38.90 | 15,493,023 | -0.12(-0.31%) |
Mar 15, 2018 | 39.23 | 39.24 | 38.63 | 39.02 | 8,293,352 | -0.22(-0.56%) |
Mar 14, 2018 | 39.37 | 39.53 | 39.08 | 39.24 | 12,729,792 | +0.01(+0.02%) |
Mar 13, 2018 | 40.44 | 40.52 | 39.11 | 39.23 | 10,843,333 | -0.99(-2.46%) |
Mar 12, 2018 | 40.34 | 40.34 | 39.79 | 40.22 | 10,029,745 | +0.08(+0.21%) |
Mar 09, 2018 | 40.09 | 40.18 | 39.71 | 40.14 | 8,513,961 | +0.12(+0.30%) |
Mar 08, 2018 | 40.46 | 40.59 | 39.77 | 40.02 | 10,131,800 | -0.23(-0.57%) |
Mar 07, 2018 | 40.34 | 40.25 | 8,404,479 | +0.72(+1.83%) | ||
Mar 06, 2018 | 39.89 | 39.89 | 39.36 | 39.53 | 5,801,807 | -0.05(-0.12%) |
Mar 05, 2018 | 39.20 | 39.90 | 39.05 | 39.57 | 6,009,439 | +0.22(+0.56%) |
Mar 02, 2018 | 39.03 | 39.45 | 38.68 | 39.35 | 8,808,229 | +0.62(+1.61%) |
Mar 01, 2018 | 39.41 | 39.50 | 38.53 | 38.73 | 8,775,782 | -0.54(-1.38%) |
Feb 28, 2018 | 39.60 | 39.78 | 39.26 | 39.27 | 9,329,104 | -0.27(-0.67%) |
Feb 27, 2018 | 40.15 | 40.26 | 39.52 | 39.53 | 10,089,146 | -0.62(-1.55%) |
Feb 26, 2018 | 40.13 | 40.64 | 39.99 | 40.16 | 6,987,985 | +0.14(+0.34%) |
Feb 23, 2018 | 39.64 | 40.12 | 39.23 | 40.02 | 12,179,176 | +0.78(+1.98%) |
Feb 22, 2018 | 39.05 | 39.24 | 10,419,810 | -0.27(-0.67%) | ||
Feb 21, 2018 | 39.87 | 40.04 | 39.45 | 39.51 | 10,834,420 | -0.25(-0.62%) |
Feb 20, 2018 | 39.50 | 40.11 | 39.41 | 39.75 | 11,947,700 | +0.05(+0.12%) |
Feb 16, 2018 | 39.71 | 39.71 | 39.71 | 0 | +0.30(+0.77%) | |
Feb 15, 2018 | 39.10 | 39.63 | 38.69 | 39.41 | 11,312,417 | +0.52(+1.34%) |
Feb 14, 2018 | 38.33 | 39.09 | 38.25 | 38.88 | 10,838,226 | +0.27(+0.69%) |
Feb 13, 2018 | 39.20 | 38.62 | 11,063,361 | -0.16(-0.40%) | ||
Feb 12, 2018 | 38.44 | 39.07 | 38.15 | 38.77 | 12,902,361 | +0.60(+1.58%) |
Feb 09, 2018 | 38.02 | 38.46 | 37.04 | 38.17 | 17,437,142 | +0.59(+1.56%) |
Feb 08, 2018 | 38.94 | 39.35 | 37.57 | 37.58 | 16,201,564 | -1.20(-3.09%) |
Feb 07, 2018 | 39.09 | 39.51 | 38.69 | 38.78 | 12,375,799 | -0.42(-1.08%) |
Feb 06, 2018 | 38.22 | 39.49 | 38.22 | 39.20 | 20,224,302 | +0.05(+0.12%) |
Feb 05, 2018 | 40.33 | 40.73 | 38.92 | 39.16 | 20,777,862 | -1.43(-3.52%) |
Feb 02, 2018 | 41.38 | 42.37 | 40.52 | 40.59 | 21,016,484 | -1.73(-4.09%) |
Feb 01, 2018 | 41.69 | 43.05 | 41.42 | 42.32 | 36,327,592 | +5.14(+13.82%) |
Jan 31, 2018 | 37.09 | 37.66 | 36.98 | 37.18 | 15,334,552 | +0.16(+0.45%) |
Jan 30, 2018 | 37.31 | 37.88 | 36.82 | 37.02 | 9,847,710 | -0.37(-0.98%) |
Jan 29, 2018 | 37.19 | 37.63 | 37.17 | 37.38 | 6,948,367 | -0.08(-0.22%) |
Jan 26, 2018 | 36.93 | 37.48 | 36.58 | 37.46 | 9,302,023 | +0.80(+2.17%) |
Jan 25, 2018 | 36.58 | 37.02 | 36.52 | 36.67 | 9,900,147 | +0.18(+0.50%) |
Jan 24, 2018 | 36.62 | 37.30 | 36.36 | 36.48 | 11,694,649 | +0.05(+0.13%) |
Jan 23, 2018 | 36.27 | 36.55 | 35.85 | 36.44 | 7,563,525 | +0.17(+0.48%) |
Jan 22, 2018 | 35.15 | 36.40 | 35.12 | 36.26 | 11,694,816 | +1.05(+2.99%) |
Jan 19, 2018 | 35.50 | 35.75 | 35.00 | 35.21 | 13,887,561 | -0.28(-0.80%) |
Jan 18, 2018 | 35.01 | 35.68 | 34.94 | 35.49 | 12,129,786 | +0.69(+1.97%) |
Jan 17, 2018 | 34.82 | 35.10 | 34.59 | 34.81 | 13,364,909 | +0.28(+0.82%) |
Jan 16, 2018 | 34.88 | 35.05 | 34.25 | 34.52 | 11,697,110 | -0.31(-0.89%) |
Jan 12, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 34.67 | 34.76 | 34.32 | 34.64 | 12,104,241 | +0.10(+0.29%) |
Jan 10, 2018 | 34.40 | 34.54 | 19,008,166 | -1.68(-4.63%) | ||
Jan 09, 2018 | 36.74 | 36.77 | 36.17 | 36.22 | 6,783,233 | -0.25(-0.68%) |
Jan 08, 2018 | 36.24 | 36.72 | 36.14 | 36.47 | 10,602,056 | +0.10(+0.28%) |
Jan 05, 2018 | 35.59 | 36.50 | 35.56 | 36.36 | 7,957,061 | +1.03(+2.90%) |
Jan 04, 2018 | 36.12 | 36.44 | 35.25 | 35.34 | 9,777,777 | -0.60(-1.66%) |
Jan 03, 2018 | 34.81 | 35.99 | 34.72 | 35.93 | 9,969,750 | +1.06(+3.05%) |
Jan 02, 2018 | 34.97 | 35.15 | 34.74 | 34.87 | 7,637,240 | +0.29(+0.85%) |
Dec 29, 2017 | 34.58 | 34.58 | 34.58 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 34.32 | 34.75 | 34.31 | 34.74 | 3,709,689 | +0.28(+0.82%) |
Dec 27, 2017 | 34.88 | 34.89 | 34.41 | 34.46 | 4,632,195 | -0.30(-0.87%) |
Dec 26, 2017 | 34.62 | 34.83 | 34.45 | 34.76 | 4,951,918 | +0.16(+0.48%) |
Dec 22, 2017 | 34.53 | 34.73 | 34.39 | 34.60 | 8,298,562 | -0.05(-0.13%) |
Dec 21, 2017 | 34.92 | 35.04 | 34.61 | 34.64 | 10,499,391 | -0.11(-0.32%) |
Dec 20, 2017 | 34.70 | 34.91 | 34.58 | 34.75 | 7,150,619 | +0.12(+0.34%) |
Dec 19, 2017 | 34.95 | 35.03 | 34.56 | 34.63 | 8,560,750 | -0.35(-1.00%) |
Dec 18, 2017 | 35.27 | 35.42 | 34.93 | 34.98 | 8,832,057 | -0.17(-0.50%) |
Dec 15, 2017 | 35.20 | 34.26 | 35.16 | 17,765,736 | +0.71(+2.05%) | |
Dec 14, 2017 | 34.28 | 34.61 | 34.28 | 34.45 | 5,906,485 | +0.18(+0.53%) |
Dec 13, 2017 | 34.32 | 34.49 | 34.21 | 34.27 | 6,441,511 | -0.04(-0.11%) |
Dec 12, 2017 | 34.30 | 34.35 | 33.99 | 34.30 | 6,891,360 | -0.07(-0.21%) |
Dec 11, 2017 | 34.37 | 34.53 | 34.19 | 34.38 | 7,159,797 | -0.12(-0.35%) |
Dec 08, 2017 | 34.13 | 34.81 | 34.05 | 34.50 | 13,559,671 | +0.73(+2.17%) |
Dec 07, 2017 | 33.64 | 34.04 | 33.44 | 33.76 | 8,322,986 | +0.02(+0.05%) |
Dec 06, 2017 | 33.82 | 33.31 | 33.74 | 9,818,236 | +0.02(+0.05%) | |
Dec 05, 2017 | 32.93 | 34.07 | 32.75 | 33.73 | 21,026,252 | +1.02(+3.11%) |
Dec 04, 2017 | 32.60 | 32.60 | 32.51 | 32.71 | 12,148,565 | +0.46(+1.42%) |
Dec 01, 2017 | 31.50 | 32.30 | 31.47 | 32.25 | 12,590,123 | +0.49(+1.53%) |
Nov 30, 2017 | 31.59 | 32.24 | 31.57 | 31.77 | 17,903,542 | +0.27(+0.84%) |
Nov 29, 2017 | 32.45 | 32.48 | 31.10 | 31.50 | 24,049,684 | -1.03(-3.16%) |
Nov 28, 2017 | 32.97 | 33.17 | 32.45 | 32.53 | 12,367,621 | -0.45(-1.36%) |
Nov 27, 2017 | 32.87 | 33.17 | 32.79 | 32.97 | 7,882,110 | +0.14(+0.42%) |
Nov 24, 2017 | 33.05 | 33.08 | 32.71 | 32.84 | 3,408,669 | -0.09(-0.28%) |
Nov 22, 2017 | 33.03 | 33.16 | 32.84 | 32.93 | 4,994,657 | -0.02(-0.06%) |
Nov 21, 2017 | 32.73 | 33.08 | 32.58 | 32.95 | 6,427,080 | +0.39(+1.21%) |
Nov 20, 2017 | 32.64 | 32.96 | 32.45 | 32.55 | 6,528,738 | -0.05(-0.14%) |
Nov 17, 2017 | 32.65 | 32.72 | 32.35 | 32.60 | 8,232,379 | -0.04(-0.11%) |
Nov 16, 2017 | 32.41 | 32.81 | 32.36 | 32.64 | 8,362,120 | +0.29(+0.91%) |
Nov 15, 2017 | 32.09 | 32.50 | 31.88 | 32.34 | 8,863,320 | +0.07(+0.23%) |
Nov 14, 2017 | 32.72 | 32.79 | 32.23 | 32.27 | 12,516,762 | -0.58(-1.76%) |
Nov 13, 2017 | 32.71 | 33.08 | 32.36 | 32.85 | 7,933,783 | -0.11(-0.33%) |
Nov 10, 2017 | 32.53 | 33.02 | 32.38 | 32.96 | 9,091,395 | +0.26(+0.78%) |
Nov 09, 2017 | 33.22 | 33.31 | 32.26 | 32.70 | 18,559,620 | -1.21(-3.57%) |
Nov 08, 2017 | 34.17 | 34.24 | 33.84 | 33.91 | 7,742,267 | -0.37(-1.07%) |
Nov 07, 2017 | 34.45 | 34.45 | 33.99 | 34.28 | 6,162,370 | +0.04(+0.11%) |
Nov 06, 2017 | 34.46 | 34.17 | 34.24 | 4,759,776 | -0.12(-0.35%) | |
Nov 03, 2017 | 34.30 | 34.40 | 34.00 | 34.36 | 6,239,727 | +0.09(+0.27%) |
Nov 02, 2017 | 34.35 | 34.36 | 33.90 | 34.27 | 5,839,448 | -0.13(-0.37%) |
Nov 01, 2017 | 34.68 | 34.90 | 34.30 | 34.39 | 7,741,496 | -0.09(-0.27%) |
Oct 31, 2017 | 34.00 | 34.52 | 33.92 | 34.49 | 7,337,633 | +0.59(+1.73%) |
Oct 30, 2017 | 33.77 | 34.02 | 33.66 | 33.90 | 8,861,145 | +0.18(+0.54%) |
Oct 27, 2017 | 33.96 | 34.23 | 33.57 | 33.72 | 11,875,111 | -0.09(-0.27%) |
Oct 26, 2017 | 33.66 | 34.12 | 33.64 | 33.81 | 8,333,476 | +0.20(+0.60%) |
Oct 25, 2017 | 33.59 | 33.83 | 33.40 | 33.61 | 8,765,082 | -0.06(-0.16%) |
Oct 24, 2017 | 33.45 | 33.93 | 33.45 | 33.66 | 9,313,036 | -0.08(-0.24%) |
Oct 23, 2017 | 34.50 | 34.68 | 33.66 | 33.74 | 11,322,966 | -0.71(-2.07%) |
Oct 20, 2017 | 34.21 | 34.69 | 34.17 | 34.46 | 16,487,298 | +0.29(+0.86%) |
Oct 19, 2017 | 33.42 | 34.35 | 33.16 | 34.17 | 31,759,832 | -0.62(-1.79%) |
Oct 18, 2017 | 34.52 | 35.02 | 34.39 | 34.79 | 18,458,202 | +0.44(+1.28%) |
Oct 17, 2017 | 34.60 | 34.67 | 34.28 | 34.35 | 13,110,787 | -0.26(-0.74%) |
Oct 16, 2017 | 35.08 | 35.27 | 34.56 | 34.61 | 9,437,931 | -0.53(-1.51%) |
Oct 13, 2017 | 35.14 | 35.30 | 34.96 | 35.14 | 10,283,403 | +0.24(+0.68%) |
Oct 12, 2017 | 35.10 | 35.27 | 34.87 | 34.90 | 10,963,222 | -0.20(-0.57%) |
Oct 11, 2017 | 35.59 | 35.71 | 34.97 | 35.10 | 12,048,086 | -0.49(-1.36%) |
Oct 10, 2017 | 35.75 | 35.98 | 35.52 | 35.59 | 6,562,400 | -0.14(-0.38%) |
Oct 09, 2017 | 35.55 | 35.96 | 35.55 | 35.72 | 5,440,263 | +0.16(+0.46%) |
Oct 06, 2017 | 35.78 | 35.81 | 35.43 | 35.56 | 8,149,512 | -0.16(-0.46%) |
Oct 05, 2017 | 35.51 | 35.76 | 35.43 | 35.72 | 5,951,120 | +0.30(+0.85%) |
Oct 04, 2017 | 35.55 | 35.58 | 35.27 | 35.42 | 6,145,279 | -0.05(-0.13%) |
Oct 03, 2017 | 35.53 | 35.78 | 35.26 | 35.47 | 5,574,021 | -0.02(-0.05%) |
Oct 02, 2017 | 35.28 | 35.53 | 35.16 | 35.48 | 7,906,207 | +0.25(+0.70%) |
Sep 29, 2017 | 34.57 | 35.37 | 34.55 | 35.24 | 10,876,259 | +0.67(+1.93%) |
Sep 28, 2017 | 34.30 | 34.78 | 34.30 | 34.57 | 8,441,521 | -0.29(-0.84%) |
Sep 27, 2017 | 34.84 | 35.08 | 34.60 | 34.86 | 10,235,220 | +0.18(+0.53%) |
Sep 26, 2017 | 34.68 | 34.99 | 34.59 | 34.68 | 6,693,723 | +0.06(+0.19%) |
Sep 25, 2017 | 35.02 | 35.10 | 34.39 | 34.61 | 8,098,838 | -0.47(-1.33%) |
Sep 22, 2017 | 34.94 | 35.10 | 34.86 | 35.08 | 5,311,089 | +0.04(+0.10%) |
Sep 21, 2017 | 35.32 | 35.43 | 34.99 | 35.05 | 6,238,458 | -0.27(-0.75%) |
Sep 20, 2017 | 35.43 | 35.61 | 35.01 | 35.31 | 7,012,145 | -0.05(-0.13%) |
Sep 19, 2017 | 35.27 | 35.50 | 35.11 | 35.36 | 5,692,225 | +0.18(+0.52%) |
Sep 18, 2017 | 35.09 | 35.43 | 34.98 | 35.17 | 6,151,658 | -0.01(-0.03%) |
Sep 15, 2017 | 35.06 | 35.61 | 34.88 | 35.18 | 12,139,022 | +0.08(+0.23%) |
Sep 14, 2017 | 35.04 | 35.35 | 34.94 | 35.10 | 7,207,674 | +0.04(+0.10%) |
Sep 13, 2017 | 34.82 | 35.27 | 34.82 | 35.06 | 6,136,472 | +0.08(+0.24%) |
Sep 12, 2017 | 34.88 | 35.09 | 34.80 | 34.98 | 4,649,199 | +0.08(+0.24%) |
Sep 11, 2017 | 35.05 | 34.82 | 34.90 | 6,681,809 | +0.27(+0.79%) | |
Sep 08, 2017 | 34.85 | 35.09 | 34.56 | 34.62 | 9,905,861 | -0.20(-0.58%) |
Sep 07, 2017 | 33.85 | 34.99 | 33.75 | 34.83 | 15,340,657 | +1.15(+3.40%) |
Sep 06, 2017 | 33.06 | 33.88 | 33.06 | 33.68 | 14,151,600 | +0.61(+1.86%) |
Sep 05, 2017 | 33.16 | 33.42 | 32.77 | 33.07 | 6,892,520 | -0.24(-0.72%) |