Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 30.44 | 30.56 | 30.00 | 30.26 | 9,238,745 | -0.29(-0.96%) |
Sep 27, 2018 | 30.77 | 30.92 | 30.38 | 30.56 | 8,045,818 | -0.22(-0.71%) |
Sep 26, 2018 | 29.98 | 31.25 | 29.98 | 30.78 | 15,282,866 | +0.75(+2.50%) |
Sep 25, 2018 | 30.77 | 30.90 | 29.88 | 30.02 | 22,344,440 | -0.88(-2.85%) |
Sep 24, 2018 | 31.01 | 31.12 | 30.82 | 30.90 | 9,543,254 | -0.29(-0.94%) |
Sep 21, 2018 | 31.45 | 31.58 | 31.12 | 31.20 | 27,140,898 | -0.18(-0.58%) |
Sep 20, 2018 | 31.42 | 31.45 | 31.01 | 31.38 | 17,323,346 | +0.02(+0.06%) |
Sep 19, 2018 | 31.17 | 31.50 | 31.17 | 31.36 | 14,679,596 | +0.09(+0.29%) |
Sep 18, 2018 | 31.35 | 31.66 | 31.24 | 31.27 | 9,519,467 | -0.07(-0.23%) |
Sep 17, 2018 | 31.19 | 31.52 | 31.18 | 31.34 | 7,331,492 | +0.09(+0.29%) |
Sep 14, 2018 | 31.62 | 31.67 | 31.12 | 31.25 | 5,866,058 | -0.31(-0.99%) |
Sep 13, 2018 | 31.56 | 31.94 | 31.44 | 31.56 | 7,311,900 | +0.16(+0.53%) |
Sep 12, 2018 | 31.14 | 31.55 | 30.93 | 31.40 | 6,585,698 | +0.14(+0.44%) |
Sep 11, 2018 | 30.99 | 31.35 | 30.78 | 31.26 | 5,423,419 | +0.37(+1.19%) |
Sep 10, 2018 | 31.29 | 31.34 | 30.78 | 30.90 | 8,497,034 | -0.26(-0.82%) |
Sep 07, 2018 | 30.61 | 31.18 | 30.37 | 31.15 | 7,032,330 | +0.30(+0.98%) |
Sep 06, 2018 | 31.23 | 31.45 | 30.50 | 30.85 | 10,081,824 | -0.43(-1.38%) |
Sep 05, 2018 | 31.75 | 31.79 | 31.16 | 31.28 | 9,624,203 | -0.61(-1.93%) |
Sep 04, 2018 | 31.53 | 32.00 | 31.49 | 31.89 | 7,357,542 | +0.17(+0.55%) |
Aug 31, 2018 | 31.72 | 31.72 | 31.72 | 0 | -0.17(-0.55%) | |
Aug 30, 2018 | 31.93 | 32.07 | 31.73 | 31.89 | 5,439,695 | -0.12(-0.37%) |
Aug 29, 2018 | 31.88 | 32.34 | 31.85 | 32.01 | 6,475,035 | +0.17(+0.55%) |
Aug 28, 2018 | 31.84 | 31.89 | 31.58 | 31.84 | 6,413,023 | +0.15(+0.46%) |
Aug 27, 2018 | 31.73 | 31.89 | 31.64 | 31.69 | 8,144,015 | +0.05(+0.14%) |
Aug 24, 2018 | 31.67 | 31.97 | 31.58 | 31.65 | 5,905,556 | +0.12(+0.38%) |
Aug 23, 2018 | 31.88 | 31.98 | 31.38 | 31.53 | 8,717,176 | -0.28(-0.86%) |
Aug 22, 2018 | 31.54 | 31.89 | 31.30 | 31.80 | 8,142,755 | +0.16(+0.49%) |
Aug 21, 2018 | 31.22 | 31.96 | 31.19 | 31.65 | 10,679,956 | +0.47(+1.50%) |
Aug 20, 2018 | 31.34 | 31.47 | 31.10 | 31.18 | 8,558,423 | +0.01(+0.03%) |
Aug 17, 2018 | 31.00 | 31.40 | 30.87 | 31.17 | 7,618,467 | +0.22(+0.71%) |
Aug 16, 2018 | 31.22 | 31.32 | 30.83 | 30.95 | 9,311,973 | -0.08(-0.27%) |
Aug 15, 2018 | 31.21 | 31.25 | 30.79 | 31.03 | 13,509,453 | -0.49(-1.57%) |
Aug 14, 2018 | 31.08 | 31.83 | 31.02 | 31.53 | 10,039,192 | +0.48(+1.53%) |
Aug 13, 2018 | 31.26 | 31.57 | 31.04 | 31.05 | 8,711,733 | -0.19(-0.62%) |
Aug 10, 2018 | 30.75 | 31.58 | 30.64 | 31.24 | 14,400,828 | -0.05(-0.18%) |
Aug 09, 2018 | 31.03 | 31.35 | 30.94 | 31.30 | 8,850,612 | +0.28(+0.92%) |
Aug 08, 2018 | 30.96 | 31.12 | 30.82 | 31.01 | 6,005,693 | +0.05(+0.18%) |
Aug 07, 2018 | 31.26 | 31.35 | 30.90 | 30.96 | 6,243,362 | -0.19(-0.62%) |
Aug 06, 2018 | 30.85 | 31.34 | 30.77 | 31.15 | 8,858,597 | +0.30(+0.98%) |
Aug 03, 2018 | 30.58 | 30.90 | 30.40 | 30.85 | 7,805,917 | +0.40(+1.32%) |
Aug 02, 2018 | 30.24 | 30.61 | 30.12 | 30.45 | 7,894,824 | +0.12(+0.39%) |
Aug 01, 2018 | 30.57 | 30.66 | 30.11 | 30.33 | 9,800,045 | -0.33(-1.08%) |
Jul 31, 2018 | 30.95 | 31.12 | 30.55 | 30.66 | 10,884,657 | -0.20(-0.65%) |
Jul 30, 2018 | 30.90 | 31.12 | 30.62 | 30.86 | 11,013,533 | -0.13(-0.41%) |
Jul 27, 2018 | 31.74 | 31.93 | 30.94 | 30.99 | 11,087,170 | -0.57(-1.80%) |
Jul 26, 2018 | 30.99 | 31.74 | 30.94 | 31.56 | 10,614,425 | +0.49(+1.59%) |
Jul 25, 2018 | 30.63 | 31.20 | 30.60 | 31.06 | 13,575,657 | +0.34(+1.10%) |
Jul 24, 2018 | 31.18 | 31.22 | 30.65 | 30.72 | 11,911,205 | -0.25(-0.80%) |
Jul 23, 2018 | 31.30 | 30.69 | 30.97 | 16,779,948 | -0.38(-1.20%) | |
Jul 20, 2018 | 31.55 | 32.00 | 31.27 | 31.34 | 21,946,322 | +0.08(+0.26%) |
Jul 19, 2018 | 32.23 | 32.67 | 31.10 | 31.26 | 55,612,444 | -3.52(-10.12%) |
Jul 18, 2018 | 34.63 | 35.14 | 34.48 | 34.78 | 17,256,620 | +0.13(+0.37%) |
Jul 17, 2018 | 34.30 | 34.96 | 34.20 | 34.65 | 10,835,899 | +0.07(+0.21%) |
Jul 16, 2018 | 34.52 | 34.88 | 34.36 | 34.58 | 12,631,445 | +0.11(+0.32%) |
Jul 13, 2018 | 34.31 | 34.52 | 34.03 | 34.47 | 8,494,934 | +0.05(+0.16%) |
Jul 12, 2018 | 34.33 | 34.63 | 34.09 | 34.41 | 10,596,142 | +0.52(+1.54%) |
Jul 11, 2018 | 33.85 | 34.30 | 33.71 | 33.89 | 9,209,923 | -0.05(-0.16%) |
Jul 10, 2018 | 33.98 | 34.37 | 33.90 | 33.95 | 12,271,388 | -0.80(-2.30%) |
Jul 09, 2018 | 34.41 | 34.76 | 34.32 | 34.74 | 5,081,429 | +0.48(+1.39%) |
Jul 06, 2018 | 34.09 | 34.41 | 33.68 | 34.27 | 4,570,092 | +0.33(+0.97%) |
Jul 05, 2018 | 33.73 | 34.00 | 33.45 | 33.94 | 5,008,288 | +0.36(+1.06%) |
Jul 03, 2018 | 33.58 | 33.58 | 33.58 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 32.91 | 33.62 | 32.69 | 33.61 | 6,703,927 | +0.38(+1.13%) |
Jun 29, 2018 | 33.25 | 33.49 | 33.11 | 33.23 | 6,912,946 | +0.11(+0.33%) |
Jun 28, 2018 | 33.16 | 33.33 | 32.59 | 33.12 | 12,417,907 | -0.15(-0.44%) |
Jun 27, 2018 | 33.93 | 34.19 | 33.26 | 33.27 | 10,799,848 | -0.71(-2.08%) |
Jun 26, 2018 | 34.03 | 34.25 | 33.71 | 33.98 | 13,585,562 | -0.04(-0.11%) |
Jun 25, 2018 | 34.57 | 34.60 | 33.71 | 34.01 | 14,601,744 | -0.90(-2.57%) |
Jun 22, 2018 | 34.89 | 35.07 | 34.51 | 34.91 | 12,884,072 | +0.07(+0.21%) |
Jun 21, 2018 | 35.95 | 36.28 | 34.70 | 34.84 | 12,642,802 | -1.15(-3.18%) |
Jun 20, 2018 | 36.18 | 36.24 | 35.71 | 35.98 | 6,270,543 | +0.07(+0.20%) |
Jun 19, 2018 | 36.02 | 35.62 | 35.91 | 7,843,747 | +0.29(+0.82%) | |
Jun 18, 2018 | 35.29 | 35.78 | 35.14 | 35.62 | 10,995,563 | -0.03(-0.08%) |
Jun 15, 2018 | 35.75 | 35.22 | 35.64 | 14,065,987 | -0.10(-0.28%) | |
Jun 14, 2018 | 36.22 | 36.36 | 35.70 | 35.74 | 10,205,373 | -0.30(-0.84%) |
Jun 13, 2018 | 36.89 | 36.91 | 35.62 | 36.05 | 15,323,358 | -1.03(-2.77%) |
Jun 12, 2018 | 37.24 | 37.35 | 36.94 | 37.07 | 9,355,894 | -0.04(-0.10%) |
Jun 11, 2018 | 36.91 | 37.36 | 36.73 | 37.11 | 5,683,404 | +0.18(+0.50%) |
Jun 08, 2018 | 36.90 | 37.04 | 36.58 | 36.93 | 6,619,692 | -0.15(-0.40%) |
Jun 07, 2018 | 36.72 | 37.45 | 36.51 | 37.07 | 12,624,784 | +0.46(+1.25%) |
Jun 06, 2018 | 36.61 | 7,623,105 | -0.08(-0.22%) | |||
Jun 05, 2018 | 35.95 | 37.09 | 35.95 | 36.70 | 12,237,866 | +0.89(+2.48%) |
Jun 04, 2018 | 35.26 | 35.86 | 35.18 | 35.81 | 8,854,175 | +0.67(+1.90%) |
Jun 01, 2018 | 34.88 | 35.61 | 34.74 | 35.14 | 8,544,593 | +0.57(+1.64%) |
May 31, 2018 | 34.63 | 34.65 | 34.08 | 34.57 | 11,685,838 | -0.12(-0.34%) |
May 30, 2018 | 34.63 | 34.94 | 34.40 | 34.69 | 8,629,169 | +0.29(+0.85%) |
May 29, 2018 | 34.58 | 34.72 | 34.24 | 34.40 | 9,062,599 | -0.38(-1.08%) |
May 25, 2018 | 34.77 | 34.77 | 34.77 | 0 | +0.14(+0.40%) | |
May 24, 2018 | 34.85 | 35.05 | 34.49 | 34.63 | 6,826,122 | -0.23(-0.66%) |
May 23, 2018 | 34.47 | 34.88 | 34.34 | 34.86 | 8,016,203 | +0.25(+0.71%) |
May 22, 2018 | 35.19 | 35.28 | 34.54 | 34.62 | 9,975,047 | -0.48(-1.36%) |
May 21, 2018 | 35.28 | 35.57 | 35.00 | 35.09 | 7,200,419 | -0.03(-0.08%) |
May 18, 2018 | 35.10 | 35.35 | 34.98 | 35.12 | 7,350,252 | -0.07(-0.21%) |
May 17, 2018 | 35.04 | 35.60 | 35.04 | 35.19 | 6,950,739 | +0.05(+0.13%) |
May 16, 2018 | 34.83 | 35.35 | 34.78 | 35.15 | 12,004,879 | +0.25(+0.71%) |
May 15, 2018 | 34.94 | 35.02 | 34.54 | 34.90 | 7,361,893 | -0.28(-0.81%) |
May 14, 2018 | 34.96 | 35.44 | 34.96 | 35.18 | 8,142,589 | +0.12(+0.34%) |
May 11, 2018 | 35.18 | 35.52 | 34.93 | 35.07 | 8,135,112 | -0.22(-0.62%) |
May 10, 2018 | 35.18 | 35.34 | 34.91 | 35.29 | 7,872,822 | +0.25(+0.71%) |
May 09, 2018 | 35.10 | 35.60 | 34.99 | 35.04 | 10,470,998 | +0.12(+0.34%) |
May 08, 2018 | 34.58 | 34.96 | 34.35 | 34.92 | 9,606,490 | +0.27(+0.79%) |
May 07, 2018 | 34.90 | 35.06 | 34.47 | 34.64 | 7,390,083 | -0.18(-0.53%) |
May 04, 2018 | 34.21 | 35.00 | 34.10 | 34.83 | 6,938,594 | +0.33(+0.96%) |
May 03, 2018 | 33.91 | 34.60 | 33.74 | 34.50 | 9,756,383 | +0.42(+1.24%) |
May 02, 2018 | 34.67 | 34.82 | 33.98 | 34.08 | 12,032,177 | -0.60(-1.72%) |
May 01, 2018 | 34.60 | 34.75 | 34.30 | 34.67 | 7,967,048 | -0.05(-0.13%) |
Apr 30, 2018 | 35.09 | 35.40 | 34.51 | 34.72 | 11,587,832 | -0.32(-0.92%) |
Apr 27, 2018 | 35.45 | 35.64 | 34.82 | 35.04 | 17,413,996 | -0.41(-1.16%) |
Apr 26, 2018 | 35.60 | 35.81 | 34.91 | 35.45 | 23,399,370 | -2.10(-5.59%) |
Apr 25, 2018 | 37.68 | 37.83 | 36.88 | 37.55 | 12,175,806 | -0.19(-0.51%) |
Apr 24, 2018 | 38.36 | 38.66 | 37.40 | 37.74 | 7,980,829 | -0.38(-1.01%) |
Apr 23, 2018 | 38.81 | 38.95 | 38.03 | 38.13 | 9,463,186 | -0.55(-1.42%) |
Apr 20, 2018 | 38.75 | 39.41 | 38.55 | 38.68 | 14,982,497 | +0.08(+0.21%) |
Apr 19, 2018 | 38.06 | 38.72 | 38.04 | 38.59 | 10,584,410 | +0.33(+0.86%) |
Apr 18, 2018 | 39.27 | 39.32 | 37.71 | 38.26 | 21,151,882 | +1.04(+2.81%) |
Apr 17, 2018 | 37.02 | 37.39 | 36.78 | 37.22 | 10,336,724 | +0.38(+1.05%) |
Apr 16, 2018 | 36.86 | 37.27 | 36.49 | 36.83 | 7,233,009 | +0.27(+0.73%) |
Apr 13, 2018 | 37.63 | 37.66 | 36.48 | 36.57 | 8,009,582 | -0.58(-1.55%) |
Apr 12, 2018 | 36.91 | 37.48 | 36.62 | 37.15 | 15,278,041 | +0.64(+1.76%) |
Apr 11, 2018 | 37.04 | 37.66 | 36.21 | 36.50 | 19,251,300 | +0.22(+0.61%) |
Apr 10, 2018 | 36.02 | 36.50 | 35.87 | 36.28 | 8,311,222 | +0.65(+1.83%) |
Apr 09, 2018 | 35.94 | 36.25 | 35.58 | 35.63 | 8,300,384 | -0.19(-0.54%) |
Apr 06, 2018 | 35.83 | 6,568,029 | -0.86(-2.35%) | |||
Apr 05, 2018 | 36.76 | 36.94 | 36.30 | 36.69 | 6,584,508 | +0.22(+0.60%) |
Apr 04, 2018 | 35.84 | 36.58 | 35.74 | 36.47 | 11,134,385 | +0.16(+0.45%) |
Apr 03, 2018 | 36.17 | 36.56 | 35.95 | 36.30 | 10,552,776 | +0.23(+0.64%) |
Apr 02, 2018 | 36.70 | 36.97 | 35.65 | 36.07 | 8,424,790 | -0.81(-2.19%) |
Mar 29, 2018 | 36.88 | 36.88 | 36.88 | 0 | +0.12(+0.32%) | |
Mar 28, 2018 | 36.78 | 37.41 | 36.33 | 36.76 | 15,642,447 | -0.10(-0.27%) |
Mar 27, 2018 | 37.71 | 37.73 | 36.64 | 36.86 | 12,870,165 | -0.72(-1.93%) |
Mar 26, 2018 | 36.94 | 37.63 | 36.28 | 37.59 | 10,689,396 | +1.19(+3.27%) |
Mar 23, 2018 | 37.18 | 37.52 | 36.39 | 36.39 | 10,087,012 | -0.80(-2.14%) |
Mar 22, 2018 | 37.80 | 38.08 | 37.17 | 37.19 | 11,973,797 | -1.00(-2.62%) |
Mar 21, 2018 | 38.37 | 38.61 | 38.01 | 38.19 | 8,355,739 | -0.27(-0.69%) |
Mar 20, 2018 | 38.57 | 38.67 | 38.23 | 38.46 | 8,729,660 | -0.12(-0.31%) |
Mar 19, 2018 | 38.70 | 39.19 | 38.24 | 38.58 | 10,267,183 | -0.34(-0.87%) |
Mar 16, 2018 | 39.06 | 39.17 | 38.84 | 38.91 | 15,488,020 | -0.12(-0.31%) |
Mar 15, 2018 | 39.24 | 39.25 | 38.64 | 39.03 | 8,290,674 | -0.22(-0.56%) |
Mar 14, 2018 | 39.38 | 39.54 | 39.09 | 39.25 | 12,725,681 | +0.01(+0.02%) |
Mar 13, 2018 | 40.45 | 40.53 | 39.12 | 39.24 | 10,839,831 | -0.99(-2.46%) |
Mar 12, 2018 | 40.35 | 40.35 | 39.80 | 40.23 | 10,026,506 | +0.08(+0.21%) |
Mar 09, 2018 | 40.11 | 40.19 | 39.72 | 40.15 | 8,511,212 | +0.12(+0.30%) |
Mar 08, 2018 | 40.47 | 40.60 | 39.79 | 40.03 | 10,128,528 | -0.23(-0.57%) |
Mar 07, 2018 | 40.35 | 40.26 | 8,401,765 | +0.72(+1.83%) | ||
Mar 06, 2018 | 39.90 | 39.90 | 39.37 | 39.54 | 5,799,933 | -0.05(-0.12%) |
Mar 05, 2018 | 39.22 | 39.91 | 39.06 | 39.58 | 6,007,498 | +0.22(+0.56%) |
Mar 02, 2018 | 39.04 | 39.46 | 38.70 | 39.36 | 8,805,384 | +0.62(+1.61%) |
Mar 01, 2018 | 39.42 | 39.51 | 38.54 | 38.74 | 8,772,948 | -0.54(-1.38%) |
Feb 28, 2018 | 39.61 | 39.79 | 39.27 | 39.28 | 9,326,091 | -0.27(-0.67%) |
Feb 27, 2018 | 40.16 | 40.27 | 39.53 | 39.55 | 10,085,888 | -0.62(-1.55%) |
Feb 26, 2018 | 40.14 | 40.66 | 40.01 | 40.17 | 6,985,729 | +0.14(+0.34%) |
Feb 23, 2018 | 39.66 | 40.13 | 39.24 | 40.03 | 12,175,242 | +0.78(+1.98%) |
Feb 22, 2018 | 39.06 | 39.25 | 10,416,445 | -0.27(-0.67%) | ||
Feb 21, 2018 | 39.89 | 40.05 | 39.46 | 39.52 | 10,830,921 | -0.25(-0.62%) |
Feb 20, 2018 | 39.51 | 40.12 | 39.42 | 39.77 | 11,943,842 | +0.05(+0.12%) |
Feb 16, 2018 | 39.72 | 39.72 | 39.72 | 0 | +0.30(+0.77%) | |
Feb 15, 2018 | 39.12 | 39.64 | 38.70 | 39.42 | 11,308,764 | +0.52(+1.34%) |
Feb 14, 2018 | 38.34 | 39.11 | 38.26 | 38.90 | 10,834,725 | +0.27(+0.69%) |
Feb 13, 2018 | 39.21 | 38.63 | 11,059,788 | -0.16(-0.40%) | ||
Feb 12, 2018 | 38.45 | 39.08 | 38.16 | 38.79 | 12,898,194 | +0.60(+1.58%) |
Feb 09, 2018 | 38.04 | 38.48 | 37.05 | 38.18 | 17,431,512 | +0.59(+1.56%) |
Feb 08, 2018 | 38.95 | 39.36 | 37.59 | 37.60 | 16,196,332 | -1.20(-3.09%) |
Feb 07, 2018 | 39.11 | 39.52 | 38.70 | 38.80 | 12,371,802 | -0.42(-1.08%) |
Feb 06, 2018 | 38.24 | 39.50 | 38.24 | 39.22 | 20,217,770 | +0.05(+0.12%) |
Feb 05, 2018 | 40.34 | 40.74 | 38.93 | 39.17 | 20,771,152 | -1.43(-3.52%) |
Feb 02, 2018 | 41.39 | 42.38 | 40.54 | 40.60 | 21,009,696 | -1.73(-4.09%) |
Feb 01, 2018 | 41.70 | 43.07 | 41.44 | 42.33 | 36,315,860 | +5.14(+13.82%) |
Jan 31, 2018 | 37.10 | 37.67 | 36.99 | 37.19 | 15,329,599 | +0.16(+0.45%) |
Jan 30, 2018 | 37.32 | 37.89 | 36.83 | 37.03 | 9,844,530 | -0.37(-0.98%) |
Jan 29, 2018 | 37.20 | 37.64 | 37.18 | 37.39 | 6,946,123 | -0.08(-0.22%) |
Jan 26, 2018 | 36.94 | 37.49 | 36.59 | 37.48 | 9,299,019 | +0.80(+2.17%) |
Jan 25, 2018 | 36.60 | 37.04 | 36.53 | 36.68 | 9,896,949 | +0.18(+0.50%) |
Jan 24, 2018 | 36.63 | 37.31 | 36.38 | 36.50 | 11,690,872 | +0.05(+0.13%) |
Jan 23, 2018 | 36.28 | 36.56 | 35.86 | 36.45 | 7,561,082 | +0.17(+0.48%) |
Jan 22, 2018 | 35.16 | 36.41 | 35.13 | 36.28 | 11,691,039 | +1.05(+2.99%) |
Jan 19, 2018 | 35.51 | 35.76 | 35.01 | 35.22 | 13,883,076 | -0.28(-0.80%) |
Jan 18, 2018 | 35.02 | 35.69 | 34.95 | 35.51 | 12,125,868 | +0.69(+1.97%) |
Jan 17, 2018 | 34.83 | 35.11 | 34.60 | 34.82 | 13,360,592 | +0.28(+0.82%) |
Jan 16, 2018 | 34.89 | 35.06 | 34.26 | 34.53 | 11,693,333 | -0.31(-0.89%) |
Jan 12, 2018 | 34.85 | 34.85 | 34.85 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 34.68 | 34.77 | 34.33 | 34.65 | 12,100,332 | +0.10(+0.29%) |
Jan 10, 2018 | 34.41 | 34.55 | 19,002,026 | -1.68(-4.63%) | ||
Jan 09, 2018 | 36.75 | 36.78 | 36.18 | 36.23 | 6,781,042 | -0.25(-0.68%) |
Jan 08, 2018 | 36.25 | 36.73 | 36.15 | 36.48 | 10,598,632 | +0.10(+0.28%) |
Jan 05, 2018 | 35.61 | 36.51 | 35.57 | 36.38 | 7,954,491 | +1.03(+2.90%) |
Jan 04, 2018 | 36.13 | 36.45 | 35.26 | 35.35 | 9,774,619 | -0.60(-1.66%) |
Jan 03, 2018 | 34.82 | 36.00 | 34.74 | 35.95 | 9,966,531 | +1.06(+3.05%) |
Jan 02, 2018 | 34.98 | 35.16 | 34.75 | 34.88 | 7,634,773 | +0.29(+0.85%) |
Dec 29, 2017 | 34.59 | 34.59 | 34.59 | 0 | -0.16(-0.47%) | |
Dec 28, 2017 | 34.33 | 34.76 | 34.32 | 34.75 | 3,708,491 | +0.28(+0.82%) |
Dec 27, 2017 | 34.89 | 34.90 | 34.42 | 34.47 | 4,630,699 | -0.30(-0.87%) |
Dec 26, 2017 | 34.63 | 34.84 | 34.47 | 34.77 | 4,950,319 | +0.16(+0.48%) |
Dec 22, 2017 | 34.54 | 34.74 | 34.40 | 34.61 | 8,295,882 | -0.05(-0.13%) |
Dec 21, 2017 | 34.93 | 35.05 | 34.62 | 34.65 | 10,496,000 | -0.11(-0.32%) |
Dec 20, 2017 | 34.71 | 34.92 | 34.59 | 34.76 | 7,148,310 | +0.12(+0.34%) |
Dec 19, 2017 | 34.96 | 35.04 | 34.57 | 34.64 | 8,557,985 | -0.35(-1.00%) |
Dec 18, 2017 | 35.29 | 35.43 | 34.94 | 34.99 | 8,829,205 | -0.17(-0.50%) |
Dec 15, 2017 | 35.21 | 34.27 | 35.17 | 17,759,998 | +0.71(+2.05%) | |
Dec 14, 2017 | 34.29 | 34.62 | 34.29 | 34.46 | 5,904,577 | +0.18(+0.53%) |
Dec 13, 2017 | 34.33 | 34.50 | 34.22 | 34.28 | 6,439,431 | -0.04(-0.11%) |
Dec 12, 2017 | 34.31 | 34.36 | 34.00 | 34.31 | 6,889,134 | -0.07(-0.21%) |
Dec 11, 2017 | 34.38 | 34.54 | 34.20 | 34.39 | 7,157,485 | -0.12(-0.35%) |
Dec 08, 2017 | 34.14 | 34.82 | 34.06 | 34.51 | 13,555,292 | +0.73(+2.17%) |
Dec 07, 2017 | 33.65 | 34.05 | 33.45 | 33.77 | 8,320,298 | +0.02(+0.05%) |
Dec 06, 2017 | 33.83 | 33.32 | 33.76 | 9,815,065 | +0.02(+0.05%) | |
Dec 05, 2017 | 32.94 | 34.09 | 32.77 | 33.74 | 21,019,460 | +1.02(+3.11%) |
Dec 04, 2017 | 32.61 | 32.61 | 32.52 | 32.72 | 12,144,641 | +0.46(+1.42%) |
Dec 01, 2017 | 31.51 | 32.31 | 31.48 | 32.26 | 12,586,057 | +0.49(+1.53%) |
Nov 30, 2017 | 31.60 | 32.25 | 31.58 | 31.78 | 17,897,760 | +0.27(+0.84%) |
Nov 29, 2017 | 32.46 | 32.49 | 31.11 | 31.51 | 24,041,916 | -1.03(-3.15%) |
Nov 28, 2017 | 32.99 | 33.18 | 32.46 | 32.54 | 12,363,627 | -0.45(-1.36%) |
Nov 27, 2017 | 32.88 | 33.18 | 32.80 | 32.99 | 7,879,564 | +0.14(+0.42%) |
Nov 24, 2017 | 33.06 | 33.10 | 32.72 | 32.85 | 3,407,568 | -0.09(-0.28%) |
Nov 22, 2017 | 33.04 | 33.17 | 32.85 | 32.94 | 4,993,044 | -0.02(-0.06%) |
Nov 21, 2017 | 32.74 | 33.10 | 32.59 | 32.96 | 6,425,005 | +0.39(+1.21%) |
Nov 20, 2017 | 32.65 | 32.97 | 32.46 | 32.56 | 6,526,629 | -0.05(-0.14%) |
Nov 17, 2017 | 32.66 | 32.73 | 32.36 | 32.61 | 8,229,721 | -0.04(-0.11%) |
Nov 16, 2017 | 32.42 | 32.82 | 32.37 | 32.65 | 8,359,419 | +0.29(+0.91%) |
Nov 15, 2017 | 32.11 | 32.51 | 31.89 | 32.35 | 8,860,457 | +0.07(+0.23%) |
Nov 14, 2017 | 32.73 | 32.80 | 32.24 | 32.28 | 12,512,719 | -0.58(-1.76%) |
Nov 13, 2017 | 32.72 | 33.09 | 32.37 | 32.86 | 7,931,221 | -0.11(-0.33%) |
Nov 10, 2017 | 32.55 | 33.04 | 32.39 | 32.97 | 9,088,459 | +0.26(+0.78%) |
Nov 09, 2017 | 33.23 | 33.32 | 32.27 | 32.71 | 18,553,626 | -1.21(-3.57%) |
Nov 08, 2017 | 34.19 | 34.25 | 33.86 | 33.92 | 7,739,766 | -0.37(-1.07%) |
Nov 07, 2017 | 34.46 | 34.46 | 34.00 | 34.29 | 6,160,380 | +0.04(+0.11%) |
Nov 06, 2017 | 34.47 | 34.19 | 34.25 | 4,758,239 | -0.12(-0.35%) | |
Nov 03, 2017 | 34.31 | 34.41 | 34.01 | 34.37 | 6,237,712 | +0.09(+0.27%) |
Nov 02, 2017 | 34.36 | 34.37 | 33.91 | 34.28 | 5,837,562 | -0.13(-0.37%) |
Nov 01, 2017 | 34.69 | 34.91 | 34.31 | 34.41 | 7,738,996 | -0.09(-0.27%) |
Oct 31, 2017 | 34.01 | 34.53 | 33.93 | 34.50 | 7,335,263 | +0.59(+1.73%) |
Oct 30, 2017 | 33.78 | 34.03 | 33.67 | 33.91 | 8,858,283 | +0.18(+0.54%) |
Oct 27, 2017 | 33.98 | 34.24 | 33.58 | 33.73 | 11,871,276 | -0.09(-0.27%) |
Oct 26, 2017 | 33.67 | 34.13 | 33.65 | 33.82 | 8,330,785 | +0.20(+0.60%) |
Oct 25, 2017 | 33.60 | 33.84 | 33.41 | 33.62 | 8,762,251 | -0.05(-0.16%) |
Oct 24, 2017 | 33.46 | 33.94 | 33.46 | 33.67 | 9,310,028 | -0.08(-0.24%) |
Oct 23, 2017 | 34.52 | 34.69 | 33.67 | 33.76 | 11,319,309 | -0.71(-2.07%) |
Oct 20, 2017 | 34.22 | 34.70 | 34.19 | 34.47 | 16,481,973 | +0.29(+0.86%) |
Oct 19, 2017 | 33.43 | 34.36 | 33.17 | 34.18 | 31,749,574 | -0.62(-1.79%) |
Oct 18, 2017 | 34.53 | 35.03 | 34.41 | 34.80 | 18,452,242 | +0.44(+1.28%) |
Oct 17, 2017 | 34.61 | 34.68 | 34.30 | 34.36 | 13,106,553 | -0.26(-0.74%) |
Oct 16, 2017 | 35.09 | 35.29 | 34.58 | 34.62 | 9,434,883 | -0.53(-1.51%) |
Oct 13, 2017 | 35.15 | 35.31 | 34.97 | 35.15 | 10,280,082 | +0.24(+0.68%) |
Oct 12, 2017 | 35.11 | 35.29 | 34.88 | 34.91 | 10,959,681 | -0.20(-0.57%) |
Oct 11, 2017 | 35.61 | 35.73 | 34.98 | 35.11 | 12,044,195 | -0.49(-1.36%) |
Oct 10, 2017 | 35.76 | 36.00 | 35.53 | 35.60 | 6,560,281 | -0.14(-0.38%) |
Oct 09, 2017 | 35.56 | 35.97 | 35.56 | 35.73 | 5,438,506 | +0.16(+0.46%) |
Oct 06, 2017 | 35.79 | 35.82 | 35.44 | 35.57 | 8,146,880 | -0.16(-0.46%) |
Oct 05, 2017 | 35.52 | 35.78 | 35.45 | 35.73 | 5,949,199 | +0.30(+0.85%) |
Oct 04, 2017 | 35.56 | 35.59 | 35.29 | 35.43 | 6,143,295 | -0.05(-0.13%) |
Oct 03, 2017 | 35.54 | 35.79 | 35.27 | 35.48 | 5,572,221 | -0.02(-0.05%) |