Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.42 | 35.55 | 35.15 | 35.46 | 1,397,641 | +0.01(+0.02%) |
Sep 27, 2018 | 35.49 | 35.78 | 35.39 | 35.45 | 828,137 | -0.02(-0.05%) |
Sep 26, 2018 | 35.43 | 35.73 | 35.43 | 35.47 | 1,229,133 | +0.04(+0.11%) |
Sep 25, 2018 | 35.16 | 35.54 | 35.07 | 35.43 | 1,308,302 | +0.29(+0.84%) |
Sep 24, 2018 | 35.28 | 35.35 | 34.97 | 35.13 | 1,018,851 | -0.10(-0.27%) |
Sep 21, 2018 | 34.65 | 35.29 | 34.56 | 35.23 | 1,686,739 | +0.62(+1.79%) |
Sep 20, 2018 | 34.15 | 34.74 | 33.95 | 34.61 | 3,319,616 | +0.77(+2.28%) |
Sep 19, 2018 | 34.33 | 34.33 | 33.79 | 33.83 | 1,198,034 | -0.41(-1.21%) |
Sep 18, 2018 | 33.95 | 34.29 | 33.95 | 34.25 | 741,613 | +0.33(+0.99%) |
Sep 17, 2018 | 33.84 | 34.07 | 33.73 | 33.91 | 908,569 | +0.21(+0.64%) |
Sep 14, 2018 | 33.71 | 33.79 | 33.56 | 33.70 | 739,321 | +0.01(+0.02%) |
Sep 13, 2018 | 33.63 | 33.81 | 33.52 | 33.69 | 630,450 | +0.18(+0.55%) |
Sep 12, 2018 | 33.69 | 33.79 | 33.36 | 33.51 | 942,125 | -0.20(-0.59%) |
Sep 11, 2018 | 33.72 | 33.83 | 33.50 | 33.71 | 915,478 | -0.11(-0.33%) |
Sep 10, 2018 | 33.95 | 34.21 | 33.68 | 33.82 | 1,027,670 | -0.02(-0.05%) |
Sep 07, 2018 | 33.86 | 33.99 | 33.60 | 33.83 | 1,706,581 | -0.15(-0.45%) |
Sep 06, 2018 | 33.90 | 34.14 | 33.71 | 33.98 | 751,871 | +0.06(+0.19%) |
Sep 05, 2018 | 33.96 | 34.12 | 33.61 | 33.92 | 739,743 | -0.02(-0.05%) |
Sep 04, 2018 | 33.97 | 34.03 | 33.59 | 33.94 | 1,195,094 | -0.12(-0.35%) |
Aug 31, 2018 | 34.06 | 34.06 | 34.06 | 0 | -0.73(-2.11%) | |
Aug 30, 2018 | 34.99 | 35.06 | 34.72 | 34.79 | 910,245 | -0.10(-0.28%) |
Aug 29, 2018 | 34.61 | 34.97 | 34.61 | 34.89 | 824,197 | +0.26(+0.75%) |
Aug 28, 2018 | 34.60 | 34.82 | 34.53 | 34.63 | 934,985 | +0.11(+0.32%) |
Aug 27, 2018 | 34.21 | 34.83 | 34.21 | 34.52 | 797,755 | +0.39(+1.13%) |
Aug 24, 2018 | 33.93 | 34.34 | 33.85 | 34.13 | 720,849 | +0.28(+0.84%) |
Aug 23, 2018 | 33.59 | 33.87 | 33.52 | 33.85 | 936,515 | +0.13(+0.37%) |
Aug 22, 2018 | 33.58 | 33.92 | 33.58 | 33.72 | 1,198,318 | +0.07(+0.21%) |
Aug 21, 2018 | 34.66 | 34.70 | 33.62 | 33.65 | 1,711,680 | -0.87(-2.52%) |
Aug 20, 2018 | 34.92 | 34.92 | 34.47 | 34.52 | 1,282,801 | -0.23(-0.66%) |
Aug 17, 2018 | 34.56 | 34.82 | 34.37 | 34.75 | 1,066,654 | +0.14(+0.41%) |
Aug 16, 2018 | 34.43 | 34.75 | 34.38 | 34.60 | 2,297,669 | +0.36(+1.06%) |
Aug 15, 2018 | 34.21 | 34.30 | 34.02 | 34.24 | 1,679,717 | -0.17(-0.51%) |
Aug 14, 2018 | 33.88 | 34.48 | 33.85 | 34.41 | 1,029,495 | +0.66(+1.94%) |
Aug 13, 2018 | 34.34 | 34.41 | 33.53 | 33.76 | 894,616 | -0.61(-1.77%) |
Aug 10, 2018 | 34.30 | 34.57 | 33.96 | 34.37 | 1,496,126 | -0.13(-0.39%) |
Aug 09, 2018 | 33.18 | 34.72 | 32.93 | 34.50 | 2,377,043 | +1.49(+4.52%) |
Aug 08, 2018 | 32.78 | 33.05 | 32.61 | 33.01 | 1,104,005 | +0.28(+0.84%) |
Aug 07, 2018 | 33.39 | 33.45 | 32.67 | 32.73 | 1,118,416 | -0.51(-1.52%) |
Aug 06, 2018 | 33.14 | 33.34 | 33.12 | 33.24 | 398,507 | +0.06(+0.17%) |
Aug 03, 2018 | 33.07 | 33.25 | 32.84 | 33.18 | 601,108 | +0.13(+0.41%) |
Aug 02, 2018 | 32.77 | 33.09 | 32.63 | 33.05 | 787,911 | +0.06(+0.17%) |
Aug 01, 2018 | 33.40 | 33.51 | 32.91 | 32.99 | 547,025 | -0.32(-0.95%) |
Jul 31, 2018 | 32.87 | 33.46 | 32.77 | 33.31 | 961,091 | +0.40(+1.22%) |
Jul 30, 2018 | 33.05 | 33.07 | 32.88 | 32.91 | 609,458 | -0.07(-0.22%) |
Jul 27, 2018 | 33.21 | 33.36 | 32.89 | 32.98 | 547,313 | -0.18(-0.55%) |
Jul 26, 2018 | 33.43 | 33.43 | 33.02 | 33.16 | 678,373 | -0.24(-0.73%) |
Jul 25, 2018 | 33.33 | 33.40 | 33.06 | 33.40 | 514,681 | +0.16(+0.48%) |
Jul 24, 2018 | 33.33 | 33.49 | 33.12 | 33.24 | 756,656 | +0.02(+0.07%) |
Jul 23, 2018 | 33.12 | 33.33 | 32.98 | 33.22 | 689,247 | +0.09(+0.26%) |
Jul 20, 2018 | 33.34 | 33.39 | 33.02 | 33.13 | 526,845 | -0.06(-0.19%) |
Jul 19, 2018 | 33.06 | 33.24 | 32.98 | 33.20 | 505,162 | -0.04(-0.12%) |
Jul 18, 2018 | 33.17 | 33.31 | 33.08 | 33.24 | 596,205 | +0.08(+0.24%) |
Jul 17, 2018 | 32.87 | 33.18 | 32.83 | 33.16 | 624,211 | +0.13(+0.38%) |
Jul 16, 2018 | 32.98 | 33.18 | 32.86 | 33.03 | 527,430 | +0.09(+0.26%) |
Jul 13, 2018 | 33.34 | 33.34 | 32.77 | 32.94 | 687,856 | -0.40(-1.18%) |
Jul 12, 2018 | 32.82 | 33.35 | 32.82 | 33.34 | 999,075 | +0.71(+2.18%) |
Jul 11, 2018 | 32.91 | 32.91 | 32.58 | 32.63 | 765,507 | -0.39(-1.20%) |
Jul 10, 2018 | 32.83 | 33.16 | 32.74 | 33.02 | 534,245 | +0.21(+0.63%) |
Jul 09, 2018 | 32.82 | 32.96 | 32.72 | 32.82 | 943,420 | +0.16(+0.48%) |
Jul 06, 2018 | 32.08 | 32.69 | 32.08 | 32.66 | 1,468,432 | +0.49(+1.52%) |
Jul 05, 2018 | 31.81 | 32.21 | 31.59 | 32.17 | 875,732 | +0.54(+1.70%) |
Jul 03, 2018 | 31.63 | 31.63 | 31.63 | 0 | -0.21(-0.65%) | |
Jul 02, 2018 | 31.77 | 31.89 | 31.67 | 31.84 | 577,549 | -0.19(-0.59%) |
Jun 29, 2018 | 32.20 | 32.03 | 1,521,585 | +0.43(+1.35%) | ||
Jun 28, 2018 | 31.50 | 31.91 | 31.49 | 31.60 | 1,529,255 | +0.15(+0.48%) |
Jun 27, 2018 | 31.85 | 31.85 | 31.41 | 31.45 | 985,408 | -0.31(-0.97%) |
Jun 26, 2018 | 31.57 | 31.98 | 31.48 | 31.76 | 978,709 | +0.24(+0.75%) |
Jun 25, 2018 | 32.30 | 32.47 | 31.48 | 31.52 | 1,064,788 | -1.03(-3.16%) |
Jun 22, 2018 | 32.66 | 32.71 | 32.53 | 32.55 | 764,744 | +0.02(+0.05%) |
Jun 21, 2018 | 32.72 | 32.76 | 32.38 | 32.53 | 680,109 | -0.17(-0.53%) |
Jun 20, 2018 | 32.40 | 32.98 | 32.40 | 32.71 | 1,164,958 | +0.38(+1.17%) |
Jun 19, 2018 | 32.50 | 32.53 | 32.23 | 32.33 | 745,717 | -0.43(-1.30%) |
Jun 18, 2018 | 32.65 | 34.13 | 32.60 | 32.76 | 1,301,208 | -0.03(-0.10%) |
Jun 15, 2018 | 33.21 | 32.74 | 32.79 | 1,208,031 | -0.42(-1.26%) | |
Jun 14, 2018 | 32.95 | 33.47 | 32.88 | 33.21 | 1,329,956 | +0.32(+0.99%) |
Jun 13, 2018 | 32.79 | 33.05 | 32.79 | 32.88 | 734,870 | +0.10(+0.31%) |
Jun 12, 2018 | 32.72 | 32.79 | 32.40 | 32.78 | 720,250 | +0.04(+0.12%) |
Jun 11, 2018 | 32.60 | 32.88 | 32.60 | 32.74 | 756,585 | +0.13(+0.41%) |
Jun 08, 2018 | 32.00 | 32.63 | 32.00 | 32.60 | 670,505 | +0.54(+1.68%) |
Jun 07, 2018 | 32.23 | 32.36 | 32.00 | 32.07 | 529,480 | -0.13(-0.42%) |
Jun 06, 2018 | 31.96 | 32.20 | 787,642 | +0.18(+0.57%) | ||
Jun 05, 2018 | 31.86 | 32.08 | 31.82 | 32.02 | 601,509 | +0.04(+0.12%) |
Jun 04, 2018 | 31.81 | 32.01 | 31.73 | 31.98 | 459,024 | +0.34(+1.07%) |
Jun 01, 2018 | 31.66 | 31.79 | 31.53 | 31.64 | 418,088 | +0.17(+0.53%) |
May 31, 2018 | 31.85 | 31.85 | 31.21 | 31.48 | 1,538,402 | -0.46(-1.43%) |
May 30, 2018 | 31.44 | 31.93 | 31.33 | 31.93 | 761,218 | +0.81(+2.61%) |
May 29, 2018 | 31.36 | 31.54 | 30.98 | 31.12 | 950,326 | -0.52(-1.63%) |
May 25, 2018 | 31.64 | 31.64 | 31.64 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 31.87 | 32.00 | 31.47 | 31.68 | 653,454 | -0.27(-0.86%) |
May 23, 2018 | 31.65 | 32.07 | 31.52 | 31.95 | 1,360,754 | +0.15(+0.47%) |
May 22, 2018 | 31.84 | 32.15 | 31.72 | 31.80 | 538,995 | -0.02(-0.05%) |
May 21, 2018 | 31.75 | 31.83 | 31.65 | 31.82 | 484,800 | +0.20(+0.64%) |
May 18, 2018 | 31.48 | 31.70 | 31.42 | 31.61 | 883,437 | +0.04(+0.12%) |
May 17, 2018 | 31.76 | 31.80 | 31.47 | 31.58 | 772,703 | -0.13(-0.40%) |
May 16, 2018 | 31.90 | 32.02 | 31.44 | 31.70 | 947,683 | -0.23(-0.71%) |
May 15, 2018 | 31.76 | 32.16 | 31.51 | 31.93 | 1,511,086 | -0.06(-0.20%) |
May 14, 2018 | 31.94 | 32.18 | 31.94 | 31.99 | 841,433 | +0.22(+0.69%) |
May 11, 2018 | 31.82 | 31.96 | 31.66 | 31.77 | 811,047 | -0.03(-0.10%) |
May 10, 2018 | 31.33 | 32.26 | 31.25 | 31.80 | 1,175,068 | +0.59(+1.88%) |
May 09, 2018 | 31.18 | 31.27 | 30.90 | 31.22 | 1,089,029 | +0.18(+0.58%) |
May 08, 2018 | 31.14 | 31.22 | 30.79 | 31.04 | 1,337,949 | -0.13(-0.43%) |
May 07, 2018 | 31.16 | 31.24 | 31.11 | 31.17 | 648,986 | +0.00(+0.00%) |
May 04, 2018 | 30.76 | 31.25 | 30.68 | 31.17 | 721,181 | +0.26(+0.84%) |
May 03, 2018 | 30.56 | 30.96 | 30.45 | 30.91 | 951,113 | +0.31(+1.00%) |
May 02, 2018 | 30.68 | 30.86 | 30.57 | 30.60 | 784,720 | -0.16(-0.51%) |
May 01, 2018 | 30.93 | 31.07 | 30.55 | 30.76 | 884,445 | -0.28(-0.91%) |
Apr 30, 2018 | 31.04 | 31.29 | 31.01 | 31.04 | 849,898 | +0.06(+0.20%) |
Apr 27, 2018 | 30.66 | 31.03 | 30.66 | 30.98 | 999,175 | +0.28(+0.92%) |
Apr 26, 2018 | 30.16 | 30.73 | 30.03 | 30.70 | 1,418,879 | +0.76(+2.54%) |
Apr 25, 2018 | 30.10 | 30.12 | 29.83 | 29.94 | 873,737 | -0.19(-0.62%) |
Apr 24, 2018 | 30.31 | 30.42 | 29.97 | 30.13 | 1,703,842 | -0.02(-0.08%) |
Apr 23, 2018 | 30.27 | 30.42 | 30.10 | 30.15 | 980,232 | -0.07(-0.23%) |
Apr 20, 2018 | 30.39 | 30.56 | 30.17 | 30.22 | 853,029 | -0.16(-0.54%) |
Apr 19, 2018 | 30.74 | 30.79 | 30.31 | 30.39 | 1,256,451 | -0.34(-1.10%) |
Apr 18, 2018 | 30.66 | 30.96 | 30.66 | 30.72 | 873,478 | +0.10(+0.33%) |
Apr 17, 2018 | 30.86 | 30.86 | 30.56 | 30.62 | 1,223,194 | -0.05(-0.18%) |
Apr 16, 2018 | 30.78 | 30.89 | 30.59 | 30.68 | 954,265 | +0.05(+0.18%) |
Apr 13, 2018 | 31.18 | 31.20 | 30.51 | 30.62 | 719,782 | -0.39(-1.26%) |
Apr 12, 2018 | 30.86 | 31.27 | 30.84 | 31.01 | 1,266,838 | +0.21(+0.69%) |
Apr 11, 2018 | 30.44 | 30.87 | 30.40 | 30.80 | 1,077,661 | +0.21(+0.69%) |
Apr 10, 2018 | 30.75 | 30.90 | 30.57 | 30.59 | 841,466 | +0.18(+0.59%) |
Apr 09, 2018 | 30.35 | 30.68 | 30.17 | 30.41 | 860,899 | +0.22(+0.73%) |
Apr 06, 2018 | 30.49 | 30.73 | 30.17 | 30.19 | 1,033,432 | -0.48(-1.56%) |
Apr 05, 2018 | 30.55 | 30.72 | 30.29 | 30.67 | 1,116,314 | +0.20(+0.67%) |
Apr 04, 2018 | 30.16 | 30.55 | 29.95 | 30.46 | 2,641,946 | -0.02(-0.08%) |
Apr 03, 2018 | 30.39 | 30.72 | 30.26 | 30.49 | 3,735,065 | +0.37(+1.22%) |
Apr 02, 2018 | 30.57 | 30.62 | 30.02 | 30.12 | 2,445,922 | -0.42(-1.38%) |
Mar 29, 2018 | 30.54 | 30.54 | 30.54 | 0 | +0.18(+0.59%) | |
Mar 28, 2018 | 30.35 | 30.64 | 30.23 | 30.36 | 1,905,881 | -0.02(-0.08%) |
Mar 27, 2018 | 30.86 | 30.91 | 30.28 | 30.39 | 1,120,321 | -0.47(-1.52%) |
Mar 26, 2018 | 30.73 | 30.86 | 30.45 | 30.86 | 1,368,020 | +0.56(+1.84%) |
Mar 23, 2018 | 30.49 | 30.60 | 30.26 | 30.30 | 1,553,335 | -0.01(-0.03%) |
Mar 22, 2018 | 31.04 | 31.04 | 30.29 | 30.31 | 1,550,729 | -0.97(-3.10%) |
Mar 21, 2018 | 31.00 | 31.61 | 31.00 | 31.28 | 1,249,074 | +0.33(+1.06%) |
Mar 20, 2018 | 31.00 | 31.07 | 30.71 | 30.95 | 1,659,525 | +0.04(+0.13%) |
Mar 19, 2018 | 31.29 | 31.29 | 30.65 | 30.91 | 1,472,893 | -0.48(-1.52%) |
Mar 16, 2018 | 31.43 | 31.54 | 31.25 | 31.39 | 1,659,148 | -0.05(-0.15%) |
Mar 15, 2018 | 31.13 | 31.71 | 31.12 | 31.43 | 1,414,280 | +0.25(+0.80%) |
Mar 14, 2018 | 31.15 | 31.43 | 30.93 | 31.18 | 904,539 | +0.27(+0.86%) |
Mar 13, 2018 | 31.40 | 31.43 | 30.88 | 30.92 | 1,028,980 | -0.38(-1.20%) |
Mar 12, 2018 | 31.56 | 31.56 | 31.23 | 31.29 | 907,744 | -0.17(-0.55%) |
Mar 09, 2018 | 31.55 | 31.61 | 31.26 | 31.47 | 1,074,601 | +0.07(+0.22%) |
Mar 08, 2018 | 31.18 | 31.46 | 31.14 | 31.40 | 1,748,774 | +0.34(+1.08%) |
Mar 07, 2018 | 31.11 | 30.73 | 31.06 | 977,928 | +0.02(+0.05%) | |
Mar 06, 2018 | 30.96 | 31.13 | 30.79 | 31.04 | 1,128,998 | +0.31(+0.99%) |
Mar 05, 2018 | 30.18 | 30.74 | 30.17 | 30.74 | 977,323 | +0.29(+0.95%) |
Mar 02, 2018 | 29.78 | 30.47 | 29.78 | 30.45 | 1,322,921 | +0.32(+1.07%) |
Mar 01, 2018 | 30.34 | 30.59 | 29.93 | 30.13 | 2,926,701 | -0.20(-0.65%) |
Feb 28, 2018 | 31.01 | 31.07 | 30.32 | 30.32 | 1,893,767 | -0.61(-1.97%) |
Feb 27, 2018 | 31.48 | 31.58 | 30.89 | 30.93 | 1,348,363 | -0.44(-1.41%) |
Feb 26, 2018 | 31.45 | 31.54 | 31.12 | 31.38 | 1,609,050 | -0.02(-0.05%) |
Feb 23, 2018 | 31.43 | 31.55 | 31.27 | 31.39 | 1,913,267 | +0.16(+0.52%) |
Feb 22, 2018 | 31.15 | 31.23 | 2,014,226 | -0.03(-0.10%) | ||
Feb 21, 2018 | 31.22 | 31.65 | 31.20 | 31.26 | 2,029,435 | +0.05(+0.15%) |
Feb 20, 2018 | 31.23 | 31.55 | 31.14 | 31.21 | 2,213,809 | -0.06(-0.20%) |
Feb 16, 2018 | 31.27 | 31.27 | 31.27 | 0 | +0.52(+1.69%) | |
Feb 15, 2018 | 30.79 | 30.20 | 30.75 | 2,171,003 | +0.63(+2.09%) | |
Feb 14, 2018 | 29.96 | 30.25 | 29.80 | 30.13 | 1,632,775 | -0.18(-0.59%) |
Feb 13, 2018 | 30.34 | 30.30 | 1,314,080 | +0.16(+0.54%) | ||
Feb 12, 2018 | 30.06 | 30.30 | 29.93 | 30.14 | 1,516,764 | +0.16(+0.54%) |
Feb 09, 2018 | 29.71 | 30.12 | 29.36 | 29.98 | 2,839,982 | +0.47(+1.58%) |
Feb 08, 2018 | 30.52 | 30.59 | 29.51 | 29.51 | 3,072,061 | -0.89(-2.94%) |
Feb 07, 2018 | 30.64 | 30.71 | 30.40 | 30.41 | 2,357,602 | -0.34(-1.11%) |
Feb 06, 2018 | 29.58 | 30.75 | 28.90 | 30.75 | 3,294,236 | +0.43(+1.43%) |
Feb 05, 2018 | 30.83 | 30.89 | 30.11 | 30.31 | 2,939,177 | -0.80(-2.57%) |
Feb 02, 2018 | 32.15 | 32.15 | 31.09 | 31.11 | 2,303,797 | -1.30(-4.00%) |
Feb 01, 2018 | 32.43 | 32.58 | 32.05 | 32.41 | 2,275,840 | -0.10(-0.31%) |
Jan 31, 2018 | 32.14 | 32.56 | 32.06 | 32.51 | 1,870,636 | +0.47(+1.45%) |
Jan 30, 2018 | 31.97 | 32.11 | 31.66 | 32.04 | 1,721,636 | +0.01(+0.02%) |
Jan 29, 2018 | 32.40 | 32.40 | 31.84 | 32.04 | 2,163,263 | -0.38(-1.17%) |
Jan 26, 2018 | 32.61 | 32.61 | 32.29 | 32.42 | 2,079,570 | -0.07(-0.22%) |
Jan 25, 2018 | 33.04 | 33.09 | 32.45 | 32.49 | 1,778,864 | -0.47(-1.41%) |
Jan 24, 2018 | 33.02 | 33.04 | 32.77 | 32.95 | 1,726,522 | +0.11(+0.33%) |
Jan 23, 2018 | 32.87 | 32.99 | 32.51 | 32.84 | 2,394,331 | -0.06(-0.19%) |
Jan 22, 2018 | 33.14 | 33.39 | 32.72 | 32.91 | 1,482,667 | -0.29(-0.87%) |
Jan 19, 2018 | 33.44 | 33.52 | 33.11 | 33.19 | 1,194,429 | -0.14(-0.42%) |
Jan 18, 2018 | 33.51 | 33.51 | 33.25 | 33.33 | 885,536 | -0.13(-0.39%) |
Jan 17, 2018 | 33.30 | 33.52 | 33.12 | 33.46 | 1,003,337 | +0.33(+0.98%) |
Jan 16, 2018 | 33.32 | 33.46 | 33.05 | 33.14 | 1,625,728 | -0.05(-0.16%) |
Jan 12, 2018 | 33.19 | 33.19 | 33.19 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 32.80 | 33.08 | 32.60 | 33.01 | 1,761,282 | +0.26(+0.81%) |
Jan 10, 2018 | 32.22 | 32.74 | 2,951,935 | -1.08(-3.19%) | ||
Jan 09, 2018 | 33.95 | 34.15 | 33.78 | 33.82 | 1,503,084 | +0.02(+0.05%) |
Jan 08, 2018 | 33.91 | 33.91 | 33.60 | 33.81 | 956,353 | -0.09(-0.25%) |
Jan 05, 2018 | 34.16 | 34.21 | 33.75 | 33.89 | 922,368 | -0.01(-0.02%) |
Jan 04, 2018 | 33.77 | 33.95 | 33.63 | 33.90 | 1,113,301 | +0.33(+0.99%) |
Jan 03, 2018 | 33.46 | 33.76 | 33.43 | 33.57 | 1,139,469 | +0.14(+0.42%) |
Jan 02, 2018 | 33.81 | 33.89 | 33.15 | 33.43 | 1,071,579 | -0.38(-1.13%) |
Dec 29, 2017 | 33.81 | 33.81 | 33.81 | 0 | -0.05(-0.16%) | |
Dec 28, 2017 | 33.66 | 33.88 | 33.49 | 33.86 | 582,593 | +0.19(+0.58%) |
Dec 27, 2017 | 33.49 | 33.75 | 33.49 | 33.67 | 652,422 | +0.29(+0.86%) |
Dec 26, 2017 | 33.31 | 33.38 | 33.26 | 33.38 | 395,742 | +0.06(+0.19%) |
Dec 22, 2017 | 33.22 | 33.36 | 33.10 | 33.32 | 696,375 | +0.01(+0.02%) |
Dec 21, 2017 | 33.64 | 33.84 | 33.27 | 33.31 | 1,490,521 | -0.20(-0.60%) |
Dec 20, 2017 | 33.83 | 33.86 | 33.47 | 33.51 | 779,493 | -0.19(-0.58%) |
Dec 19, 2017 | 33.97 | 34.05 | 33.63 | 33.70 | 1,172,296 | -0.30(-0.89%) |
Dec 18, 2017 | 34.14 | 34.42 | 33.91 | 34.01 | 1,153,082 | +0.10(+0.30%) |
Dec 15, 2017 | 34.04 | 34.30 | 33.86 | 33.91 | 1,131,716 | -0.13(-0.39%) |
Dec 14, 2017 | 34.18 | 34.26 | 33.84 | 34.04 | 1,093,313 | -0.13(-0.39%) |
Dec 13, 2017 | 34.02 | 34.31 | 34.02 | 34.17 | 843,017 | +0.15(+0.43%) |
Dec 12, 2017 | 33.64 | 34.07 | 33.58 | 34.02 | 882,455 | +0.34(+1.01%) |
Dec 11, 2017 | 33.67 | 33.76 | 33.53 | 33.68 | 659,864 | +0.02(+0.07%) |
Dec 08, 2017 | 33.41 | 33.76 | 33.32 | 33.66 | 1,063,833 | +0.30(+0.88%) |
Dec 07, 2017 | 32.38 | 33.38 | 32.36 | 33.36 | 1,173,043 | +0.75(+2.29%) |
Dec 06, 2017 | 32.88 | 32.91 | 32.52 | 32.62 | 1,265,441 | -0.23(-0.71%) |
Dec 05, 2017 | 32.65 | 32.89 | 32.53 | 32.85 | 1,973,487 | +0.30(+0.93%) |
Dec 04, 2017 | 32.99 | 33.01 | 32.53 | 32.55 | 1,470,801 | -0.21(-0.64%) |
Dec 01, 2017 | 32.36 | 32.78 | 32.29 | 32.76 | 1,256,956 | +0.54(+1.66%) |
Nov 30, 2017 | 32.27 | 32.49 | 32.07 | 32.22 | 2,381,124 | +0.10(+0.31%) |
Nov 29, 2017 | 32.32 | 32.38 | 32.03 | 32.12 | 1,586,023 | -0.02(-0.05%) |
Nov 28, 2017 | 32.14 | 32.39 | 32.12 | 32.14 | 900,343 | -0.04(-0.12%) |
Nov 27, 2017 | 32.37 | 32.49 | 32.07 | 32.18 | 772,510 | -0.08(-0.24%) |
Nov 24, 2017 | 31.98 | 32.33 | 31.94 | 32.25 | 460,804 | +0.32(+0.99%) |
Nov 22, 2017 | 31.90 | 32.14 | 31.77 | 31.94 | 791,909 | +0.06(+0.19%) |
Nov 21, 2017 | 31.91 | 32.14 | 31.85 | 31.87 | 726,739 | +0.02(+0.07%) |
Nov 20, 2017 | 31.94 | 32.07 | 31.81 | 31.85 | 999,900 | -0.05(-0.17%) |
Nov 17, 2017 | 31.63 | 31.99 | 31.33 | 31.91 | 1,216,452 | +0.13(+0.41%) |
Nov 16, 2017 | 31.74 | 31.91 | 31.73 | 31.77 | 706,314 | +0.11(+0.34%) |
Nov 15, 2017 | 31.63 | 31.80 | 31.52 | 31.67 | 896,271 | -0.20(-0.63%) |
Nov 14, 2017 | 32.28 | 32.32 | 31.51 | 31.87 | 1,187,498 | -0.65(-2.01%) |
Nov 13, 2017 | 32.50 | 32.81 | 32.23 | 32.52 | 1,048,404 | +0.15(+0.45%) |
Nov 10, 2017 | 32.11 | 32.46 | 32.08 | 32.38 | 783,668 | -0.02(-0.05%) |
Nov 09, 2017 | 32.51 | 32.53 | 32.07 | 32.39 | 779,688 | -0.20(-0.61%) |
Nov 08, 2017 | 32.29 | 32.63 | 32.29 | 32.59 | 922,408 | +0.40(+1.24%) |
Nov 07, 2017 | 32.22 | 32.31 | 32.05 | 32.19 | 853,488 | -0.13(-0.41%) |
Nov 06, 2017 | 32.01 | 32.35 | 32.01 | 32.32 | 441,712 | +0.19(+0.60%) |
Nov 03, 2017 | 32.08 | 32.29 | 32.04 | 32.13 | 703,391 | +0.07(+0.22%) |
Nov 02, 2017 | 32.04 | 32.23 | 32.00 | 32.06 | 782,339 | +0.06(+0.19%) |
Nov 01, 2017 | 32.38 | 32.46 | 31.94 | 32.00 | 668,004 | -0.32(-0.98%) |
Oct 31, 2017 | 32.37 | 32.53 | 32.31 | 32.31 | 878,133 | -0.06(-0.19%) |
Oct 30, 2017 | 32.24 | 32.47 | 32.17 | 32.38 | 1,139,576 | +0.16(+0.50%) |
Oct 27, 2017 | 32.01 | 32.25 | 31.84 | 32.21 | 1,010,807 | +0.20(+0.63%) |
Oct 26, 2017 | 32.09 | 32.31 | 32.01 | 32.01 | 1,161,287 | -0.05(-0.14%) |
Oct 25, 2017 | 32.63 | 32.71 | 31.83 | 32.06 | 1,199,998 | -0.63(-1.93%) |
Oct 24, 2017 | 32.82 | 33.01 | 32.65 | 32.69 | 638,299 | -0.08(-0.23%) |
Oct 23, 2017 | 33.06 | 33.14 | 32.71 | 32.77 | 634,659 | -0.28(-0.84%) |
Oct 20, 2017 | 33.03 | 33.12 | 32.90 | 33.05 | 694,734 | +0.01(+0.02%) |
Oct 19, 2017 | 33.00 | 33.18 | 32.91 | 33.04 | 588,516 | -0.07(-0.21%) |
Oct 18, 2017 | 33.07 | 33.25 | 33.05 | 33.11 | 575,912 | +0.12(+0.35%) |
Oct 17, 2017 | 32.82 | 33.12 | 32.81 | 32.99 | 569,266 | +0.15(+0.45%) |
Oct 16, 2017 | 32.78 | 32.88 | 32.62 | 32.85 | 538,270 | +0.08(+0.24%) |
Oct 13, 2017 | 32.73 | 32.85 | 32.60 | 32.77 | 1,751,310 | +0.12(+0.35%) |
Oct 12, 2017 | 32.65 | 32.77 | 32.45 | 32.65 | 2,207,439 | -0.13(-0.40%) |
Oct 11, 2017 | 32.58 | 32.84 | 32.58 | 32.78 | 822,992 | +0.21(+0.64%) |
Oct 10, 2017 | 32.53 | 32.69 | 32.50 | 32.58 | 849,173 | +0.17(+0.52%) |
Oct 09, 2017 | 32.36 | 32.44 | 32.26 | 32.41 | 376,196 | +0.05(+0.17%) |
Oct 06, 2017 | 32.48 | 32.53 | 32.27 | 32.35 | 955,316 | -0.16(-0.50%) |
Oct 05, 2017 | 32.47 | 32.68 | 32.37 | 32.51 | 747,407 | +0.02(+0.05%) |
Oct 04, 2017 | 32.24 | 32.58 | 32.16 | 32.50 | 882,363 | +0.30(+0.93%) |
Oct 03, 2017 | 32.05 | 32.23 | 31.98 | 32.20 | 813,086 | +0.16(+0.51%) |