Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.49 | 36.49 | 36.49 | 0 | -0.47(-1.26%) | |
Aug 30, 2018 | 36.82 | 37.02 | 36.58 | 36.96 | 604,094 | +0.10(+0.27%) |
Aug 29, 2018 | 36.95 | 37.06 | 36.54 | 36.86 | 621,904 | -0.06(-0.17%) |
Aug 28, 2018 | 37.35 | 37.35 | 36.83 | 36.92 | 635,907 | -0.26(-0.70%) |
Aug 27, 2018 | 37.52 | 37.85 | 37.14 | 37.18 | 651,546 | -0.32(-0.86%) |
Aug 24, 2018 | 37.30 | 37.69 | 37.13 | 37.51 | 515,074 | +0.33(+0.89%) |
Aug 23, 2018 | 37.47 | 37.47 | 37.05 | 37.18 | 724,240 | -0.38(-1.00%) |
Aug 22, 2018 | 37.69 | 37.69 | 37.44 | 37.55 | 460,790 | -0.09(-0.24%) |
Aug 21, 2018 | 37.69 | 37.79 | 37.45 | 37.64 | 828,563 | +0.02(+0.05%) |
Aug 20, 2018 | 37.73 | 37.87 | 37.58 | 37.62 | 455,484 | -0.02(-0.05%) |
Aug 17, 2018 | 37.46 | 37.79 | 36.84 | 37.64 | 774,620 | +0.11(+0.29%) |
Aug 16, 2018 | 36.77 | 37.61 | 36.73 | 37.53 | 1,005,093 | +0.83(+2.27%) |
Aug 15, 2018 | 36.75 | 37.14 | 36.62 | 36.70 | 617,569 | -0.21(-0.56%) |
Aug 14, 2018 | 36.75 | 36.98 | 36.34 | 36.91 | 511,776 | +0.10(+0.27%) |
Aug 13, 2018 | 36.59 | 36.92 | 36.26 | 36.81 | 714,264 | +0.25(+0.68%) |
Aug 10, 2018 | 36.54 | 36.93 | 36.28 | 36.56 | 773,938 | -0.39(-1.06%) |
Aug 09, 2018 | 35.94 | 37.49 | 35.69 | 36.95 | 1,649,772 | +1.41(+3.97%) |
Aug 08, 2018 | 34.80 | 35.59 | 34.71 | 35.54 | 1,036,538 | +0.74(+2.13%) |
Aug 07, 2018 | 35.35 | 35.36 | 34.74 | 34.80 | 709,894 | -0.38(-1.09%) |
Aug 06, 2018 | 34.96 | 35.20 | 34.61 | 35.18 | 689,214 | +0.10(+0.28%) |
Aug 03, 2018 | 34.80 | 35.14 | 34.43 | 35.09 | 597,096 | +0.49(+1.42%) |
Aug 02, 2018 | 34.34 | 34.92 | 33.95 | 34.60 | 1,509,887 | -0.28(-0.79%) |
Aug 01, 2018 | 34.79 | 34.99 | 34.48 | 34.87 | 615,786 | +0.14(+0.41%) |
Jul 31, 2018 | 33.71 | 35.27 | 33.66 | 34.73 | 1,532,109 | +1.03(+3.04%) |
Jul 30, 2018 | 33.52 | 33.96 | 33.52 | 33.70 | 744,707 | +0.17(+0.51%) |
Jul 27, 2018 | 33.25 | 33.61 | 33.25 | 33.53 | 468,554 | +0.19(+0.56%) |
Jul 26, 2018 | 33.10 | 33.74 | 33.02 | 33.35 | 600,349 | +0.31(+0.95%) |
Jul 25, 2018 | 33.17 | 33.26 | 32.83 | 33.03 | 625,026 | -0.12(-0.35%) |
Jul 24, 2018 | 33.02 | 33.41 | 32.84 | 33.15 | 691,715 | +0.24(+0.73%) |
Jul 23, 2018 | 32.43 | 33.03 | 32.43 | 32.91 | 638,118 | +0.33(+1.01%) |
Jul 20, 2018 | 32.43 | 32.66 | 32.28 | 32.58 | 586,594 | +0.07(+0.22%) |
Jul 19, 2018 | 32.38 | 32.62 | 32.34 | 32.51 | 592,262 | -0.07(-0.22%) |
Jul 18, 2018 | 32.57 | 32.71 | 32.33 | 32.58 | 660,558 | +0.12(+0.39%) |
Jul 17, 2018 | 32.52 | 32.63 | 32.43 | 32.45 | 558,040 | -0.07(-0.22%) |
Jul 16, 2018 | 32.74 | 33.01 | 32.46 | 32.52 | 841,329 | -0.32(-0.98%) |
Jul 13, 2018 | 33.45 | 33.49 | 32.76 | 32.85 | 740,115 | -0.70(-2.10%) |
Jul 12, 2018 | 33.52 | 33.67 | 33.28 | 33.55 | 629,390 | +0.15(+0.45%) |
Jul 11, 2018 | 33.27 | 33.55 | 33.15 | 33.40 | 759,700 | +0.02(+0.05%) |
Jul 10, 2018 | 33.40 | 33.65 | 33.26 | 33.38 | 607,437 | +0.08(+0.24%) |
Jul 09, 2018 | 33.01 | 33.42 | 33.01 | 33.30 | 528,496 | +0.47(+1.44%) |
Jul 06, 2018 | 32.44 | 33.00 | 32.37 | 32.83 | 446,885 | +0.41(+1.27%) |
Jul 05, 2018 | 32.33 | 32.57 | 32.11 | 32.42 | 638,761 | +0.26(+0.80%) |
Jul 03, 2018 | 32.16 | 32.16 | 32.16 | 0 | +0.16(+0.50%) | |
Jul 02, 2018 | 31.70 | 32.06 | 31.17 | 32.00 | 946,984 | +0.12(+0.36%) |
Jun 29, 2018 | 32.01 | 32.37 | 31.86 | 31.88 | 584,627 | -0.03(-0.08%) |
Jun 28, 2018 | 31.37 | 31.93 | 31.24 | 31.91 | 771,769 | +0.50(+1.59%) |
Jun 27, 2018 | 31.78 | 31.80 | 31.41 | 31.41 | 695,878 | -0.37(-1.18%) |
Jun 26, 2018 | 32.03 | 32.08 | 31.74 | 31.78 | 677,435 | -0.24(-0.75%) |
Jun 25, 2018 | 32.57 | 32.57 | 31.88 | 32.03 | 886,934 | -0.51(-1.56%) |
Jun 22, 2018 | 32.55 | 32.62 | 32.41 | 32.53 | 1,187,214 | +0.08(+0.25%) |
Jun 21, 2018 | 32.80 | 32.93 | 32.36 | 32.45 | 908,229 | -0.36(-1.09%) |
Jun 20, 2018 | 33.10 | 33.15 | 32.79 | 32.81 | 711,036 | -0.21(-0.62%) |
Jun 19, 2018 | 33.02 | 33.28 | 32.78 | 33.02 | 812,532 | -0.27(-0.80%) |
Jun 18, 2018 | 33.23 | 33.33 | 32.94 | 33.28 | 565,201 | -0.07(-0.21%) |
Jun 15, 2018 | 33.37 | 32.88 | 33.35 | 1,480,827 | -0.04(-0.11%) | |
Jun 14, 2018 | 33.61 | 33.77 | 33.16 | 33.39 | 1,082,354 | -0.08(-0.24%) |
Jun 13, 2018 | 33.64 | 33.76 | 33.27 | 33.47 | 1,503,857 | -0.09(-0.27%) |
Jun 12, 2018 | 33.76 | 33.85 | 33.42 | 33.56 | 982,944 | -0.18(-0.53%) |
Jun 11, 2018 | 33.33 | 34.26 | 33.28 | 33.74 | 1,168,180 | +0.41(+1.23%) |
Jun 08, 2018 | 33.03 | 33.38 | 32.66 | 33.33 | 1,084,616 | +0.29(+0.86%) |
Jun 07, 2018 | 33.03 | 33.36 | 32.78 | 33.04 | 705,746 | -0.02(-0.05%) |
Jun 06, 2018 | 33.26 | 33.06 | 1,229,915 | +1.00(+3.12%) | ||
Jun 05, 2018 | 32.07 | 32.12 | 31.79 | 32.06 | 595,972 | -0.06(-0.19%) |
Jun 04, 2018 | 32.14 | 32.35 | 31.92 | 32.12 | 751,314 | +0.04(+0.14%) |
Jun 01, 2018 | 31.96 | 32.41 | 31.80 | 32.08 | 636,083 | +0.41(+1.30%) |
May 31, 2018 | 31.84 | 31.90 | 31.48 | 31.67 | 679,028 | -0.21(-0.67%) |
May 30, 2018 | 32.36 | 32.63 | 31.82 | 31.88 | 910,618 | -0.32(-1.00%) |
May 29, 2018 | 32.12 | 32.29 | 31.98 | 32.20 | 857,500 | -0.21(-0.63%) |
May 25, 2018 | 32.41 | 32.41 | 32.41 | 0 | +0.12(+0.36%) | |
May 24, 2018 | 32.15 | 32.44 | 31.91 | 32.29 | 504,184 | +0.11(+0.33%) |
May 23, 2018 | 32.19 | 32.39 | 32.01 | 32.19 | 586,189 | -0.01(-0.03%) |
May 22, 2018 | 32.25 | 32.48 | 32.18 | 32.19 | 761,136 | -0.07(-0.22%) |
May 21, 2018 | 31.89 | 32.39 | 31.85 | 32.27 | 653,794 | +0.46(+1.46%) |
May 18, 2018 | 31.70 | 31.86 | 31.58 | 31.80 | 835,733 | +0.12(+0.39%) |
May 17, 2018 | 31.56 | 31.79 | 31.39 | 31.68 | 533,502 | -0.04(-0.11%) |
May 16, 2018 | 31.56 | 32.08 | 31.56 | 31.71 | 699,102 | +0.00(+0.00%) |
May 15, 2018 | 31.41 | 31.79 | 31.38 | 31.71 | 797,147 | +0.28(+0.88%) |
May 14, 2018 | 31.77 | 31.79 | 30.98 | 31.44 | 1,691,904 | +0.36(+1.14%) |
May 11, 2018 | 31.35 | 31.71 | 31.07 | 31.08 | 979,341 | -0.14(-0.46%) |
May 10, 2018 | 31.11 | 31.29 | 30.62 | 31.22 | 1,342,277 | +0.08(+0.26%) |
May 09, 2018 | 31.13 | 31.38 | 31.04 | 31.14 | 1,037,407 | +0.05(+0.17%) |
May 08, 2018 | 31.56 | 31.82 | 31.05 | 31.09 | 1,391,446 | -0.53(-1.69%) |
May 07, 2018 | 32.12 | 32.27 | 31.60 | 31.62 | 1,132,296 | -0.47(-1.47%) |
May 04, 2018 | 32.19 | 32.73 | 31.41 | 32.09 | 1,668,549 | +0.47(+1.49%) |
May 03, 2018 | 31.52 | 31.72 | 31.08 | 31.62 | 888,060 | +0.04(+0.11%) |
May 02, 2018 | 32.46 | 32.65 | 31.55 | 31.59 | 975,606 | -0.85(-2.63%) |
May 01, 2018 | 32.25 | 32.56 | 32.09 | 32.44 | 516,470 | +0.20(+0.63%) |
Apr 30, 2018 | 32.89 | 32.96 | 32.24 | 32.24 | 582,975 | -0.51(-1.55%) |
Apr 27, 2018 | 32.57 | 32.96 | 32.39 | 32.74 | 601,161 | +0.23(+0.71%) |
Apr 26, 2018 | 32.33 | 32.82 | 32.13 | 32.51 | 892,647 | +0.18(+0.55%) |
Apr 25, 2018 | 32.76 | 32.95 | 32.15 | 32.33 | 1,085,938 | -0.38(-1.17%) |
Apr 24, 2018 | 31.09 | 33.02 | 31.05 | 32.72 | 3,092,067 | +0.80(+2.50%) |
Apr 23, 2018 | 32.57 | 32.57 | 31.50 | 31.92 | 1,864,784 | -0.68(-2.10%) |
Apr 20, 2018 | 32.80 | 32.89 | 32.35 | 32.60 | 1,114,644 | -0.13(-0.41%) |
Apr 19, 2018 | 32.30 | 32.81 | 32.30 | 32.73 | 1,202,539 | +0.43(+1.32%) |
Apr 18, 2018 | 32.90 | 33.05 | 32.25 | 32.31 | 1,185,031 | -0.52(-1.60%) |
Apr 17, 2018 | 33.19 | 33.23 | 32.72 | 32.83 | 922,680 | -0.26(-0.78%) |
Apr 16, 2018 | 33.60 | 33.60 | 33.05 | 33.09 | 871,693 | -0.29(-0.88%) |
Apr 13, 2018 | 34.17 | 34.24 | 33.20 | 33.38 | 859,068 | -0.53(-1.57%) |
Apr 12, 2018 | 33.71 | 34.02 | 33.62 | 33.91 | 821,363 | +0.39(+1.17%) |
Apr 11, 2018 | 33.14 | 33.69 | 33.14 | 33.52 | 1,004,978 | +0.26(+0.77%) |
Apr 10, 2018 | 32.70 | 33.39 | 32.69 | 33.27 | 849,364 | +0.51(+1.55%) |
Apr 09, 2018 | 33.22 | 33.39 | 32.70 | 32.76 | 857,172 | -0.32(-0.97%) |
Apr 06, 2018 | 33.12 | 33.67 | 32.96 | 33.08 | 733,560 | -0.20(-0.59%) |
Apr 05, 2018 | 32.82 | 33.44 | 32.82 | 33.28 | 1,430,415 | +0.38(+1.16%) |
Apr 04, 2018 | 31.90 | 32.96 | 31.77 | 32.89 | 1,030,235 | +0.73(+2.26%) |
Apr 03, 2018 | 31.65 | 32.28 | 31.53 | 32.16 | 926,576 | +0.52(+1.63%) |
Apr 02, 2018 | 32.10 | 32.43 | 31.64 | 31.65 | 1,063,132 | -0.51(-1.57%) |
Mar 29, 2018 | 32.16 | 32.16 | 32.16 | 0 | +0.09(+0.28%) | |
Mar 28, 2018 | 31.84 | 32.48 | 31.77 | 32.07 | 827,973 | +0.15(+0.47%) |
Mar 27, 2018 | 32.11 | 32.40 | 31.88 | 31.92 | 1,056,302 | -0.53(-1.64%) |
Mar 26, 2018 | 31.37 | 32.90 | 31.37 | 32.45 | 3,022,795 | +1.41(+4.55%) |
Mar 23, 2018 | 31.52 | 31.67 | 31.03 | 31.04 | 1,118,770 | -0.34(-1.08%) |
Mar 22, 2018 | 31.18 | 31.83 | 31.06 | 31.37 | 1,101,013 | -0.01(-0.03%) |
Mar 21, 2018 | 31.05 | 31.64 | 31.05 | 31.38 | 1,078,746 | +0.28(+0.89%) |
Mar 20, 2018 | 31.30 | 31.35 | 31.05 | 31.11 | 621,637 | -0.16(-0.51%) |
Mar 19, 2018 | 31.53 | 31.55 | 31.11 | 31.27 | 989,683 | -0.30(-0.96%) |
Mar 16, 2018 | 31.58 | 31.77 | 31.34 | 31.57 | 1,412,268 | +0.30(+0.97%) |
Mar 15, 2018 | 31.24 | 31.41 | 30.84 | 31.27 | 1,282,813 | +0.08(+0.26%) |
Mar 14, 2018 | 31.54 | 31.59 | 31.13 | 31.19 | 902,330 | -0.33(-1.04%) |
Mar 13, 2018 | 31.69 | 31.76 | 31.40 | 31.52 | 842,976 | -0.07(-0.23%) |
Mar 12, 2018 | 31.53 | 31.78 | 31.46 | 31.59 | 630,478 | +0.05(+0.17%) |
Mar 09, 2018 | 30.76 | 31.59 | 30.58 | 31.53 | 1,328,801 | +0.90(+2.93%) |
Mar 08, 2018 | 30.80 | 30.86 | 30.39 | 30.64 | 793,256 | -0.01(-0.03%) |
Mar 07, 2018 | 30.40 | 30.65 | 2,103,972 | -0.37(-1.20%) | ||
Mar 06, 2018 | 31.31 | 31.40 | 30.80 | 31.02 | 1,279,875 | -0.26(-0.82%) |
Mar 05, 2018 | 30.63 | 31.42 | 30.39 | 31.28 | 1,752,930 | +0.62(+2.02%) |
Mar 02, 2018 | 30.66 | 30.88 | 30.14 | 30.66 | 1,528,005 | -0.12(-0.40%) |
Mar 01, 2018 | 30.60 | 31.01 | 30.43 | 30.78 | 1,791,449 | +0.20(+0.67%) |
Feb 28, 2018 | 30.91 | 31.11 | 30.44 | 30.58 | 1,784,167 | -0.09(-0.29%) |
Feb 27, 2018 | 31.98 | 31.98 | 30.64 | 30.67 | 2,096,267 | -1.20(-3.77%) |
Feb 26, 2018 | 32.64 | 32.64 | 31.75 | 31.87 | 1,172,590 | -0.56(-1.72%) |
Feb 23, 2018 | 32.92 | 32.94 | 31.91 | 32.43 | 2,385,762 | -0.46(-1.40%) |
Feb 22, 2018 | 32.85 | 32.89 | 1,451,366 | -0.65(-1.93%) | ||
Feb 21, 2018 | 33.20 | 33.87 | 33.19 | 33.53 | 1,986,043 | +0.42(+1.28%) |
Feb 20, 2018 | 33.50 | 33.66 | 32.34 | 33.11 | 2,118,124 | -0.56(-1.65%) |
Feb 16, 2018 | 33.66 | 33.66 | 33.66 | 0 | +1.45(+4.50%) | |
Feb 15, 2018 | 33.91 | 33.91 | 32.05 | 32.21 | 1,295,643 | -0.27(-0.84%) |
Feb 14, 2018 | 30.92 | 32.54 | 30.92 | 32.49 | 1,432,529 | +1.41(+4.55%) |
Feb 13, 2018 | 30.71 | 31.08 | 30.34 | 31.07 | 1,101,585 | +0.31(+1.01%) |
Feb 12, 2018 | 30.75 | 31.01 | 30.32 | 30.76 | 760,526 | +0.19(+0.64%) |
Feb 09, 2018 | 30.30 | 30.77 | 29.80 | 30.57 | 1,217,450 | +0.55(+1.83%) |
Feb 08, 2018 | 31.08 | 31.08 | 30.02 | 30.02 | 1,391,959 | -0.82(-2.67%) |
Feb 07, 2018 | 30.91 | 31.26 | 30.71 | 30.84 | 1,292,679 | -0.16(-0.51%) |
Feb 06, 2018 | 30.71 | 31.49 | 30.62 | 31.00 | 1,851,794 | -0.50(-1.60%) |
Feb 05, 2018 | 30.83 | 32.10 | 30.73 | 31.51 | 1,079,454 | +0.39(+1.25%) |
Feb 02, 2018 | 32.20 | 32.30 | 31.06 | 31.12 | 1,078,229 | -1.11(-3.43%) |
Feb 01, 2018 | 32.36 | 31.47 | 32.22 | 1,026,889 | +0.75(+2.39%) | |
Jan 31, 2018 | 31.83 | 32.05 | 31.33 | 31.47 | 1,317,446 | -0.27(-0.84%) |
Jan 30, 2018 | 31.95 | 31.95 | 31.50 | 31.74 | 1,079,133 | -0.35(-1.10%) |
Jan 29, 2018 | 32.40 | 32.54 | 31.75 | 32.09 | 1,298,801 | -0.41(-1.25%) |
Jan 26, 2018 | 31.48 | 32.67 | 31.48 | 32.50 | 1,702,025 | +1.03(+3.26%) |
Jan 25, 2018 | 31.74 | 32.06 | 31.46 | 31.47 | 1,029,990 | -0.24(-0.75%) |
Jan 24, 2018 | 31.82 | 32.47 | 31.66 | 31.71 | 1,681,149 | -0.04(-0.11%) |
Jan 23, 2018 | 31.29 | 31.90 | 30.76 | 31.75 | 1,975,245 | +0.70(+2.25%) |
Jan 22, 2018 | 30.63 | 31.27 | 30.63 | 31.05 | 1,550,786 | +0.45(+1.47%) |
Jan 19, 2018 | 30.16 | 30.67 | 29.99 | 30.60 | 918,787 | +0.49(+1.62%) |
Jan 18, 2018 | 29.92 | 30.17 | 29.64 | 30.11 | 1,283,113 | +0.27(+0.89%) |
Jan 17, 2018 | 30.16 | 30.24 | 29.68 | 29.84 | 869,005 | -0.22(-0.74%) |
Jan 16, 2018 | 30.12 | 30.33 | 29.98 | 30.07 | 1,036,147 | -0.04(-0.12%) |
Jan 12, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.37(+1.25%) | |
Jan 11, 2018 | 30.10 | 30.56 | 29.70 | 29.73 | 1,052,594 | -0.34(-1.12%) |
Jan 10, 2018 | 29.25 | 30.13 | 29.22 | 30.07 | 1,791,137 | +0.88(+3.00%) |
Jan 09, 2018 | 29.53 | 29.68 | 29.15 | 29.19 | 1,345,219 | -0.29(-0.99%) |
Jan 08, 2018 | 29.84 | 29.91 | 29.37 | 29.48 | 1,023,776 | -0.42(-1.42%) |
Jan 05, 2018 | 30.07 | 30.13 | 29.81 | 29.91 | 904,092 | +0.01(+0.03%) |
Jan 04, 2018 | 29.64 | 30.13 | 29.53 | 29.90 | 1,218,950 | +0.48(+1.62%) |
Jan 03, 2018 | 30.16 | 30.22 | 29.39 | 29.42 | 1,249,780 | -0.67(-2.23%) |
Jan 02, 2018 | 30.04 | 30.18 | 29.87 | 30.09 | 1,057,898 | +0.14(+0.47%) |
Dec 29, 2017 | 29.95 | 29.95 | 29.95 | 0 | -0.12(-0.38%) | |
Dec 28, 2017 | 29.81 | 30.09 | 29.65 | 30.07 | 612,475 | +0.31(+1.04%) |
Dec 27, 2017 | 30.15 | 30.15 | 29.69 | 29.76 | 473,574 | -0.31(-1.03%) |
Dec 26, 2017 | 30.54 | 30.68 | 30.03 | 30.07 | 663,378 | -0.45(-1.48%) |
Dec 22, 2017 | 30.63 | 30.69 | 30.01 | 30.52 | 825,121 | -0.10(-0.32%) |
Dec 21, 2017 | 30.14 | 30.80 | 30.14 | 30.61 | 959,626 | +0.52(+1.73%) |
Dec 20, 2017 | 30.12 | 30.58 | 30.07 | 30.09 | 1,339,859 | +0.22(+0.74%) |
Dec 19, 2017 | 30.21 | 30.24 | 29.67 | 29.87 | 979,156 | -0.16(-0.53%) |
Dec 18, 2017 | 30.43 | 30.80 | 30.03 | 30.03 | 1,468,362 | -0.33(-1.08%) |
Dec 15, 2017 | 30.26 | 30.68 | 30.06 | 30.36 | 1,862,248 | +0.12(+0.41%) |
Dec 14, 2017 | 30.24 | 30.37 | 29.87 | 30.23 | 1,652,010 | -0.14(-0.47%) |
Dec 13, 2017 | 31.30 | 31.34 | 30.32 | 30.37 | 1,298,393 | -0.97(-3.10%) |
Dec 12, 2017 | 31.49 | 31.82 | 31.35 | 31.35 | 1,018,134 | +0.05(+0.17%) |
Dec 11, 2017 | 30.88 | 31.30 | 30.83 | 31.29 | 1,012,125 | +0.24(+0.77%) |
Dec 08, 2017 | 30.76 | 31.17 | 30.66 | 31.06 | 1,019,960 | +0.42(+1.39%) |
Dec 07, 2017 | 30.98 | 31.21 | 30.60 | 30.63 | 1,295,329 | -0.57(-1.84%) |
Dec 06, 2017 | 31.21 | 31.76 | 31.17 | 31.21 | 791,595 | -0.18(-0.56%) |
Dec 05, 2017 | 31.94 | 32.00 | 31.37 | 31.38 | 1,011,572 | -0.56(-1.74%) |
Dec 04, 2017 | 32.51 | 32.51 | 31.89 | 31.94 | 886,883 | -0.07(-0.22%) |
Dec 01, 2017 | 32.18 | 32.33 | 31.45 | 32.01 | 1,074,642 | -0.10(-0.30%) |
Nov 30, 2017 | 32.51 | 32.61 | 32.06 | 32.11 | 730,128 | -0.39(-1.20%) |
Nov 29, 2017 | 32.31 | 32.91 | 32.16 | 32.50 | 725,064 | +0.19(+0.57%) |
Nov 28, 2017 | 32.33 | 32.36 | 32.05 | 32.31 | 990,416 | +0.06(+0.19%) |
Nov 27, 2017 | 32.03 | 32.41 | 32.03 | 32.25 | 870,441 | +0.11(+0.33%) |
Nov 24, 2017 | 32.35 | 32.39 | 31.99 | 32.14 | 281,251 | +0.07(+0.22%) |
Nov 22, 2017 | 32.10 | 32.39 | 32.02 | 32.07 | 646,039 | +0.05(+0.17%) |
Nov 21, 2017 | 32.98 | 32.98 | 31.94 | 32.02 | 1,347,728 | -0.76(-2.32%) |
Nov 20, 2017 | 32.28 | 32.83 | 32.28 | 32.78 | 1,288,132 | +0.42(+1.31%) |
Nov 17, 2017 | 31.82 | 32.43 | 31.81 | 32.36 | 915,481 | +0.50(+1.58%) |
Nov 16, 2017 | 32.32 | 32.37 | 31.74 | 31.85 | 932,396 | -0.34(-1.07%) |
Nov 15, 2017 | 32.32 | 32.55 | 32.11 | 32.20 | 1,176,938 | -0.34(-1.06%) |
Nov 14, 2017 | 32.60 | 32.99 | 32.52 | 32.54 | 975,409 | -0.23(-0.69%) |
Nov 13, 2017 | 32.58 | 33.03 | 32.30 | 32.77 | 717,891 | +0.07(+0.22%) |
Nov 10, 2017 | 32.41 | 32.75 | 32.24 | 32.70 | 638,109 | +0.15(+0.46%) |
Nov 09, 2017 | 32.94 | 33.02 | 32.42 | 32.55 | 947,189 | -0.52(-1.57%) |
Nov 08, 2017 | 32.59 | 33.31 | 32.35 | 33.07 | 1,892,956 | +1.16(+3.64%) |
Nov 07, 2017 | 32.22 | 32.57 | 31.62 | 31.91 | 2,164,020 | -0.26(-0.79%) |
Nov 06, 2017 | 32.83 | 33.03 | 31.17 | 32.16 | 2,187,993 | -0.69(-2.09%) |
Nov 03, 2017 | 33.91 | 35.01 | 32.68 | 32.85 | 2,414,967 | +0.39(+1.19%) |
Nov 02, 2017 | 32.68 | 32.98 | 32.06 | 32.46 | 1,433,013 | -0.31(-0.94%) |
Nov 01, 2017 | 32.68 | 33.39 | 32.68 | 32.77 | 1,397,664 | +0.09(+0.27%) |
Oct 31, 2017 | 32.52 | 33.09 | 32.38 | 32.68 | 1,316,386 | +0.31(+0.95%) |
Oct 30, 2017 | 32.01 | 32.77 | 32.00 | 32.37 | 1,106,817 | +0.19(+0.60%) |
Oct 27, 2017 | 32.35 | 32.49 | 31.96 | 32.18 | 1,360,885 | -0.19(-0.60%) |
Oct 26, 2017 | 31.84 | 32.80 | 31.70 | 32.37 | 1,041,000 | +0.61(+1.91%) |
Oct 25, 2017 | 32.53 | 32.86 | 31.67 | 31.76 | 1,216,354 | -0.74(-2.28%) |
Oct 24, 2017 | 32.21 | 32.56 | 32.04 | 32.50 | 1,188,934 | +0.26(+0.79%) |
Oct 23, 2017 | 32.70 | 32.82 | 31.76 | 32.25 | 2,074,254 | -1.12(-3.35%) |
Oct 20, 2017 | 33.49 | 33.61 | 33.35 | 33.37 | 713,023 | +0.12(+0.37%) |
Oct 19, 2017 | 33.15 | 33.38 | 32.73 | 33.24 | 874,545 | -0.04(-0.11%) |
Oct 18, 2017 | 33.47 | 33.53 | 33.15 | 33.28 | 619,694 | +0.04(+0.13%) |
Oct 17, 2017 | 32.87 | 33.40 | 32.58 | 33.24 | 1,003,665 | +0.58(+1.78%) |
Oct 16, 2017 | 32.50 | 32.86 | 32.50 | 32.65 | 709,700 | +0.16(+0.49%) |
Oct 13, 2017 | 32.35 | 33.07 | 32.27 | 32.50 | 822,799 | +0.11(+0.33%) |
Oct 12, 2017 | 32.53 | 32.74 | 32.16 | 32.39 | 1,165,404 | -0.14(-0.43%) |
Oct 11, 2017 | 33.14 | 33.20 | 32.51 | 32.53 | 739,072 | -0.65(-1.96%) |
Oct 10, 2017 | 33.04 | 33.28 | 32.98 | 33.18 | 454,953 | +0.14(+0.43%) |
Oct 09, 2017 | 33.02 | 33.22 | 32.95 | 33.04 | 518,585 | -0.03(-0.08%) |
Oct 06, 2017 | 33.27 | 33.39 | 33.02 | 33.07 | 816,256 | -0.17(-0.50%) |
Oct 05, 2017 | 33.31 | 33.95 | 32.88 | 33.24 | 1,624,971 | +0.13(+0.40%) |
Oct 04, 2017 | 33.03 | 33.35 | 32.24 | 33.10 | 3,855,553 | -0.98(-2.87%) |
Oct 03, 2017 | 34.23 | 34.48 | 33.91 | 34.08 | 1,573,049 | +0.18(+0.52%) |
Oct 02, 2017 | 33.35 | 33.92 | 32.60 | 33.91 | 2,116,794 | +0.65(+1.96%) |
Sep 29, 2017 | 33.57 | 33.71 | 32.72 | 33.25 | 1,746,411 | -0.42(-1.26%) |
Sep 28, 2017 | 33.13 | 33.68 | 32.84 | 33.68 | 2,077,635 | +0.55(+1.68%) |
Sep 27, 2017 | 35.11 | 35.11 | 33.06 | 33.12 | 2,409,783 | -1.59(-4.57%) |
Sep 26, 2017 | 35.51 | 35.66 | 34.65 | 34.71 | 1,776,043 | -1.57(-4.32%) |
Sep 25, 2017 | 36.54 | 36.70 | 36.19 | 36.27 | 677,551 | -0.33(-0.89%) |
Sep 22, 2017 | 36.39 | 36.68 | 36.26 | 36.60 | 630,655 | +0.19(+0.53%) |
Sep 21, 2017 | 37.09 | 37.35 | 36.41 | 36.41 | 608,110 | -0.82(-2.20%) |
Sep 20, 2017 | 36.42 | 37.45 | 36.34 | 37.23 | 770,545 | +0.75(+2.05%) |
Sep 19, 2017 | 36.56 | 36.79 | 36.42 | 36.48 | 829,090 | -0.01(-0.02%) |
Sep 18, 2017 | 37.65 | 37.73 | 36.40 | 36.49 | 1,173,802 | -1.15(-3.07%) |
Sep 15, 2017 | 37.16 | 37.76 | 37.16 | 37.64 | 1,239,899 | +0.54(+1.45%) |
Sep 14, 2017 | 37.12 | 37.23 | 36.97 | 37.10 | 621,461 | -0.03(-0.07%) |
Sep 13, 2017 | 37.37 | 37.38 | 36.90 | 37.13 | 625,273 | -0.36(-0.96%) |
Sep 12, 2017 | 37.00 | 37.54 | 36.98 | 37.49 | 717,146 | +0.57(+1.55%) |
Sep 11, 2017 | 36.48 | 37.08 | 36.41 | 36.92 | 1,135,206 | +1.05(+2.92%) |
Sep 08, 2017 | 35.04 | 35.93 | 34.94 | 35.87 | 892,457 | +0.78(+2.21%) |
Sep 07, 2017 | 35.46 | 35.48 | 34.67 | 35.09 | 957,585 | -0.46(-1.29%) |
Sep 06, 2017 | 35.52 | 35.87 | 35.29 | 35.55 | 746,238 | +0.15(+0.42%) |
Sep 05, 2017 | 37.22 | 37.31 | 35.30 | 35.40 | 1,024,272 | -2.03(-5.44%) |