Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.59 | 35.81 | 35.51 | 35.56 | 73,228 | -0.16(-0.46%) |
Sep 27, 2018 | 35.94 | 35.94 | 35.68 | 35.73 | 20,607 | -0.06(-0.17%) |
Sep 26, 2018 | 36.12 | 36.14 | 35.73 | 35.79 | 22,442 | -0.34(-0.94%) |
Sep 25, 2018 | 35.60 | 36.18 | 35.60 | 36.13 | 23,418 | +0.83(+2.35%) |
Sep 24, 2018 | 35.65 | 35.97 | 35.30 | 35.30 | 43,703 | -0.33(-0.91%) |
Sep 21, 2018 | 35.70 | 35.84 | 35.53 | 35.63 | 44,607 | -0.06(-0.17%) |
Sep 20, 2018 | 35.87 | 36.07 | 35.52 | 35.69 | 21,829 | +0.50(+1.43%) |
Sep 19, 2018 | 35.09 | 35.56 | 35.09 | 35.18 | 23,435 | +0.33(+0.96%) |
Sep 18, 2018 | 34.35 | 34.91 | 34.35 | 34.85 | 25,841 | +0.77(+2.27%) |
Sep 17, 2018 | 33.83 | 34.22 | 33.83 | 34.08 | 15,256 | +0.26(+0.77%) |
Sep 14, 2018 | 33.53 | 33.86 | 33.53 | 33.82 | 13,279 | +0.47(+1.42%) |
Sep 13, 2018 | 33.52 | 33.57 | 33.24 | 33.35 | 16,707 | +0.02(+0.07%) |
Sep 12, 2018 | 32.71 | 33.41 | 32.62 | 33.32 | 32,059 | +0.76(+2.33%) |
Sep 11, 2018 | 32.44 | 32.62 | 32.04 | 32.56 | 37,680 | -0.36(-1.11%) |
Sep 10, 2018 | 33.27 | 33.31 | 32.93 | 32.93 | 15,182 | -0.35(-1.05%) |
Sep 07, 2018 | 33.30 | 33.50 | 33.08 | 33.28 | 26,042 | -0.15(-0.44%) |
Sep 06, 2018 | 33.36 | 33.70 | 33.19 | 33.42 | 28,415 | +0.07(+0.21%) |
Sep 05, 2018 | 33.26 | 33.50 | 32.97 | 33.35 | 40,884 | +0.18(+0.54%) |
Sep 04, 2018 | 33.45 | 33.49 | 33.14 | 33.17 | 26,192 | -1.02(-2.99%) |
Aug 31, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.19(+0.57%) | |
Aug 30, 2018 | 34.72 | 34.72 | 33.90 | 34.00 | 18,897 | -1.00(-2.86%) |
Aug 29, 2018 | 34.82 | 35.11 | 34.64 | 35.01 | 66,328 | +0.11(+0.31%) |
Aug 28, 2018 | 35.18 | 35.29 | 34.80 | 34.90 | 17,992 | -0.08(-0.22%) |
Aug 27, 2018 | 34.59 | 35.10 | 34.51 | 34.97 | 13,818 | +0.57(+1.65%) |
Aug 24, 2018 | 34.25 | 34.49 | 34.19 | 34.41 | 41,642 | +0.82(+2.45%) |
Aug 23, 2018 | 34.07 | 34.09 | 33.59 | 33.59 | 188,463 | -0.85(-2.48%) |
Aug 22, 2018 | 34.24 | 34.49 | 34.24 | 34.44 | 19,814 | +0.32(+0.93%) |
Aug 21, 2018 | 34.15 | 34.49 | 34.12 | 34.12 | 108,421 | -0.09(-0.25%) |
Aug 20, 2018 | 33.98 | 34.27 | 33.98 | 34.21 | 60,404 | +0.47(+1.40%) |
Aug 17, 2018 | 33.12 | 33.80 | 33.12 | 33.73 | 39,063 | +0.43(+1.30%) |
Aug 16, 2018 | 33.46 | 33.62 | 33.29 | 33.30 | 55,743 | +0.18(+0.54%) |
Aug 15, 2018 | 33.75 | 33.75 | 32.86 | 33.12 | 119,807 | -1.27(-3.70%) |
Aug 14, 2018 | 34.50 | 34.59 | 34.27 | 34.39 | 15,035 | +0.00(+0.00%) |
Aug 13, 2018 | 34.66 | 34.74 | 34.18 | 34.39 | 20,322 | -0.40(-1.14%) |
Aug 10, 2018 | 34.84 | 34.90 | 34.49 | 34.79 | 64,203 | -0.71(-1.99%) |
Aug 09, 2018 | 36.09 | 36.09 | 35.49 | 35.49 | 5,747 | -0.53(-1.46%) |
Aug 08, 2018 | 36.42 | 36.42 | 35.96 | 36.02 | 18,366 | -0.10(-0.28%) |
Aug 07, 2018 | 36.56 | 36.80 | 36.12 | 36.12 | 6,983 | +0.05(+0.15%) |
Aug 06, 2018 | 36.26 | 36.26 | 36.07 | 36.07 | 9,823 | -0.34(-0.94%) |
Aug 03, 2018 | 36.13 | 36.49 | 36.11 | 36.41 | 17,275 | +0.48(+1.34%) |
Aug 02, 2018 | 35.94 | 36.03 | 35.53 | 35.93 | 27,694 | -0.76(-2.07%) |
Aug 01, 2018 | 36.85 | 36.97 | 36.65 | 36.69 | 15,232 | -0.46(-1.23%) |
Jul 31, 2018 | 37.34 | 37.34 | 37.02 | 37.15 | 9,243 | -0.09(-0.23%) |
Jul 30, 2018 | 37.43 | 37.60 | 37.23 | 37.23 | 16,633 | -0.05(-0.15%) |
Jul 27, 2018 | 37.50 | 37.50 | 37.22 | 37.29 | 11,860 | +0.13(+0.35%) |
Jul 26, 2018 | 37.18 | 37.29 | 36.91 | 37.15 | 9,785 | -0.38(-1.01%) |
Jul 25, 2018 | 37.15 | 37.54 | 36.97 | 37.53 | 18,851 | +0.29(+0.77%) |
Jul 24, 2018 | 37.22 | 37.84 | 37.18 | 37.25 | 46,395 | +1.05(+2.89%) |
Jul 23, 2018 | 36.08 | 36.30 | 35.91 | 36.20 | 9,579 | +0.49(+1.37%) |
Jul 20, 2018 | 35.74 | 35.90 | 35.61 | 35.71 | 12,053 | +0.16(+0.46%) |
Jul 19, 2018 | 35.87 | 35.87 | 35.39 | 35.55 | 12,495 | -0.71(-1.97%) |
Jul 18, 2018 | 35.91 | 36.29 | 35.78 | 36.26 | 15,459 | +0.41(+1.15%) |
Jul 17, 2018 | 35.57 | 35.91 | 35.57 | 35.85 | 21,360 | +0.48(+1.36%) |
Jul 16, 2018 | 35.46 | 35.63 | 35.23 | 35.37 | 17,452 | -0.26(-0.72%) |
Jul 13, 2018 | 35.73 | 35.84 | 35.42 | 35.63 | 57,588 | +0.01(+0.02%) |
Jul 12, 2018 | 35.68 | 35.68 | 35.45 | 35.62 | 55,679 | +0.41(+1.17%) |
Jul 11, 2018 | 35.46 | 35.67 | 35.04 | 35.21 | 21,331 | -1.10(-3.03%) |
Jul 10, 2018 | 36.30 | 36.32 | 35.97 | 36.31 | 26,001 | +0.09(+0.24%) |
Jul 09, 2018 | 35.88 | 36.29 | 35.72 | 36.22 | 20,573 | +0.60(+1.68%) |
Jul 06, 2018 | 35.22 | 35.70 | 34.95 | 35.63 | 19,896 | +0.40(+1.15%) |
Jul 05, 2018 | 34.85 | 35.28 | 34.82 | 35.22 | 49,641 | +0.48(+1.38%) |
Jul 03, 2018 | 34.74 | 34.74 | 34.74 | 0 | -0.11(-0.31%) | |
Jul 02, 2018 | 34.96 | 34.96 | 34.68 | 34.85 | 19,450 | -0.27(-0.77%) |
Jun 29, 2018 | 35.53 | 35.11 | 35.12 | 7,763 | +0.09(+0.24%) | |
Jun 28, 2018 | 34.83 | 35.15 | 34.59 | 35.04 | 26,340 | +0.07(+0.20%) |
Jun 27, 2018 | 35.51 | 35.80 | 34.92 | 34.97 | 36,137 | -0.60(-1.68%) |
Jun 26, 2018 | 35.32 | 35.66 | 35.15 | 35.56 | 11,846 | +0.25(+0.70%) |
Jun 25, 2018 | 36.16 | 36.16 | 34.95 | 35.32 | 41,980 | -1.16(-3.17%) |
Jun 22, 2018 | 36.27 | 36.64 | 36.26 | 36.47 | 14,469 | +0.71(+1.97%) |
Jun 21, 2018 | 36.36 | 36.36 | 35.75 | 35.77 | 35,306 | -0.73(-2.00%) |
Jun 20, 2018 | 36.12 | 36.51 | 36.02 | 36.49 | 25,137 | +0.50(+1.38%) |
Jun 19, 2018 | 35.87 | 36.08 | 35.31 | 36.00 | 26,778 | -0.81(-2.21%) |
Jun 18, 2018 | 36.39 | 36.90 | 35.95 | 36.81 | 130,202 | +0.08(+0.21%) |
Jun 15, 2018 | 37.74 | 36.46 | 36.73 | 66,552 | -1.00(-2.65%) | |
Jun 14, 2018 | 38.12 | 38.12 | 37.67 | 37.74 | 13,184 | -0.19(-0.51%) |
Jun 13, 2018 | 38.12 | 38.17 | 37.68 | 37.93 | 39,347 | -0.19(-0.51%) |
Jun 12, 2018 | 38.19 | 38.34 | 37.88 | 38.12 | 64,234 | +0.05(+0.12%) |
Jun 11, 2018 | 38.18 | 38.39 | 38.05 | 38.08 | 19,843 | +0.16(+0.41%) |
Jun 08, 2018 | 38.01 | 38.06 | 37.74 | 37.92 | 8,539 | +0.01(+0.02%) |
Jun 07, 2018 | 38.74 | 38.77 | 37.43 | 37.91 | 29,982 | -1.04(-2.67%) |
Jun 06, 2018 | 38.98 | 38.52 | 38.95 | 117,877 | +0.74(+1.93%) | |
Jun 05, 2018 | 38.20 | 38.39 | 38.05 | 38.22 | 183,435 | +0.19(+0.49%) |
Jun 04, 2018 | 37.97 | 38.26 | 37.86 | 38.03 | 19,579 | +0.29(+0.78%) |
Jun 01, 2018 | 37.53 | 37.87 | 37.50 | 37.74 | 55,242 | +0.64(+1.71%) |
May 31, 2018 | 37.68 | 37.87 | 37.01 | 37.10 | 142,642 | -0.20(-0.54%) |
May 30, 2018 | 36.84 | 37.46 | 36.81 | 37.30 | 22,142 | +0.71(+1.95%) |
May 29, 2018 | 37.13 | 37.29 | 36.51 | 36.59 | 39,802 | -1.05(-2.78%) |
May 25, 2018 | 37.63 | 37.63 | 37.63 | 0 | -0.64(-1.66%) | |
May 24, 2018 | 38.39 | 38.46 | 37.95 | 38.27 | 40,802 | -0.15(-0.38%) |
May 23, 2018 | 38.40 | 38.79 | 38.11 | 38.42 | 103,776 | -0.67(-1.73%) |
May 22, 2018 | 39.13 | 39.56 | 39.08 | 39.09 | 18,818 | +0.05(+0.12%) |
May 21, 2018 | 39.50 | 39.69 | 39.02 | 39.05 | 29,827 | -0.30(-0.77%) |
May 18, 2018 | 39.45 | 39.79 | 39.21 | 39.35 | 15,958 | -0.61(-1.51%) |
May 17, 2018 | 39.88 | 40.27 | 39.75 | 39.95 | 44,371 | -0.06(-0.15%) |
May 16, 2018 | 39.36 | 40.15 | 39.36 | 40.02 | 105,282 | +0.85(+2.18%) |
May 15, 2018 | 38.73 | 39.21 | 38.51 | 39.16 | 245,293 | +0.05(+0.12%) |
May 14, 2018 | 39.26 | 39.35 | 39.06 | 39.12 | 27,918 | +0.13(+0.34%) |
May 11, 2018 | 39.10 | 39.56 | 38.91 | 38.98 | 98,658 | +0.09(+0.22%) |
May 10, 2018 | 38.41 | 39.03 | 38.41 | 38.90 | 527,144 | +0.69(+1.81%) |
May 09, 2018 | 38.08 | 38.28 | 38.08 | 38.21 | 17,897 | +0.36(+0.94%) |
May 08, 2018 | 37.95 | 37.96 | 37.67 | 37.85 | 33,981 | -0.22(-0.57%) |
May 07, 2018 | 38.15 | 38.35 | 38.04 | 38.07 | 19,832 | -0.04(-0.10%) |
May 04, 2018 | 37.49 | 38.36 | 37.49 | 38.11 | 25,651 | +0.43(+1.15%) |
May 03, 2018 | 37.33 | 37.85 | 37.11 | 37.67 | 33,241 | +0.41(+1.10%) |
May 02, 2018 | 37.46 | 37.70 | 37.25 | 37.26 | 37,813 | +0.17(+0.46%) |
May 01, 2018 | 37.43 | 37.43 | 36.38 | 37.09 | 41,265 | -0.43(-1.16%) |
Apr 30, 2018 | 38.08 | 38.08 | 37.46 | 37.53 | 64,925 | -0.16(-0.43%) |
Apr 27, 2018 | 38.39 | 38.39 | 37.59 | 37.69 | 33,053 | -0.81(-2.10%) |
Apr 26, 2018 | 37.98 | 38.59 | 37.98 | 38.50 | 73,291 | +0.92(+2.46%) |
Apr 25, 2018 | 37.39 | 37.92 | 37.08 | 37.57 | 20,255 | -0.23(-0.60%) |
Apr 24, 2018 | 37.92 | 38.43 | 37.32 | 37.80 | 45,164 | +0.13(+0.35%) |
Apr 23, 2018 | 37.88 | 37.98 | 37.46 | 37.67 | 42,668 | -0.52(-1.36%) |
Apr 20, 2018 | 38.39 | 38.44 | 38.03 | 38.19 | 30,369 | -0.34(-0.89%) |
Apr 19, 2018 | 38.50 | 38.64 | 38.07 | 38.53 | 60,833 | +0.16(+0.42%) |
Apr 18, 2018 | 37.76 | 38.75 | 37.76 | 38.36 | 101,355 | +1.21(+3.26%) |
Apr 17, 2018 | 36.74 | 37.29 | 36.73 | 37.15 | 90,197 | +0.67(+1.85%) |
Apr 16, 2018 | 36.56 | 36.56 | 36.22 | 36.48 | 55,360 | +0.07(+0.19%) |
Apr 13, 2018 | 36.70 | 36.93 | 36.35 | 36.41 | 42,103 | -0.12(-0.32%) |
Apr 12, 2018 | 36.24 | 36.70 | 36.22 | 36.53 | 45,606 | +0.37(+1.03%) |
Apr 11, 2018 | 36.06 | 36.39 | 36.00 | 36.15 | 75,712 | -0.05(-0.13%) |
Apr 10, 2018 | 35.41 | 36.37 | 35.40 | 36.20 | 67,781 | +1.29(+3.69%) |
Apr 09, 2018 | 34.98 | 35.40 | 34.79 | 34.91 | 109,386 | -0.19(-0.55%) |
Apr 06, 2018 | 35.64 | 35.94 | 34.86 | 35.11 | 240,367 | -1.12(-3.10%) |
Apr 05, 2018 | 35.65 | 36.31 | 35.65 | 36.23 | 49,862 | +0.99(+2.82%) |
Apr 04, 2018 | 34.49 | 35.26 | 34.31 | 35.24 | 46,456 | -0.09(-0.26%) |
Apr 03, 2018 | 35.26 | 35.61 | 35.18 | 35.33 | 80,274 | +0.31(+0.89%) |
Apr 02, 2018 | 35.36 | 35.66 | 34.80 | 35.02 | 47,309 | -0.50(-1.40%) |
Mar 29, 2018 | 35.52 | 35.52 | 35.52 | 0 | +1.19(+3.48%) | |
Mar 28, 2018 | 34.25 | 34.41 | 33.90 | 34.32 | 29,103 | -0.29(-0.83%) |
Mar 27, 2018 | 35.42 | 35.45 | 34.45 | 34.61 | 152,542 | -0.61(-1.74%) |
Mar 26, 2018 | 35.13 | 35.29 | 34.71 | 35.22 | 32,876 | +0.78(+2.25%) |
Mar 23, 2018 | 35.01 | 35.32 | 34.44 | 34.45 | 115,053 | -0.65(-1.86%) |
Mar 22, 2018 | 36.64 | 36.64 | 35.08 | 35.10 | 135,306 | -2.13(-5.73%) |
Mar 21, 2018 | 36.46 | 37.32 | 36.46 | 37.23 | 37,588 | +1.03(+2.85%) |
Mar 20, 2018 | 36.26 | 36.54 | 36.08 | 36.20 | 33,558 | -0.05(-0.15%) |
Mar 19, 2018 | 36.62 | 36.69 | 35.88 | 36.25 | 108,527 | -0.77(-2.07%) |
Mar 16, 2018 | 36.77 | 37.40 | 36.77 | 37.02 | 328,973 | +0.21(+0.57%) |
Mar 15, 2018 | 37.19 | 37.25 | 36.73 | 36.81 | 60,289 | -0.39(-1.04%) |
Mar 14, 2018 | 37.85 | 38.07 | 37.14 | 37.20 | 54,142 | -0.43(-1.15%) |
Mar 13, 2018 | 38.20 | 38.54 | 37.63 | 37.63 | 179,425 | -0.47(-1.22%) |
Mar 12, 2018 | 37.98 | 38.14 | 37.83 | 38.10 | 132,188 | +0.26(+0.70%) |
Mar 09, 2018 | 37.90 | 38.07 | 37.59 | 37.84 | 134,409 | +0.23(+0.62%) |
Mar 08, 2018 | 38.18 | 38.35 | 37.28 | 37.60 | 94,111 | -0.77(-2.00%) |
Mar 07, 2018 | 38.43 | 37.95 | 38.37 | 105,829 | +0.05(+0.12%) | |
Mar 06, 2018 | 38.50 | 38.84 | 38.08 | 38.33 | 53,839 | +0.12(+0.30%) |
Mar 05, 2018 | 37.82 | 38.40 | 37.49 | 38.21 | 122,109 | -0.02(-0.04%) |
Mar 02, 2018 | 38.02 | 38.29 | 37.23 | 38.22 | 164,676 | -0.38(-0.98%) |
Mar 01, 2018 | 38.71 | 39.15 | 38.17 | 38.60 | 93,288 | +0.43(+1.14%) |
Feb 28, 2018 | 39.43 | 39.43 | 38.16 | 38.17 | 213,741 | -1.26(-3.21%) |
Feb 27, 2018 | 40.06 | 40.06 | 39.40 | 39.43 | 62,288 | -0.67(-1.66%) |
Feb 26, 2018 | 40.15 | 40.26 | 39.56 | 40.10 | 171,871 | +0.71(+1.79%) |
Feb 23, 2018 | 39.56 | 39.56 | 38.87 | 39.40 | 52,275 | +0.40(+1.03%) |
Feb 22, 2018 | 38.99 | 39,155 | +0.24(+0.62%) | |||
Feb 21, 2018 | 39.29 | 39.60 | 38.75 | 38.75 | 61,056 | -0.29(-0.75%) |
Feb 20, 2018 | 39.30 | 39.85 | 38.83 | 39.05 | 109,749 | -0.80(-2.00%) |
Feb 16, 2018 | 39.85 | 39.85 | 39.85 | 0 | +0.99(+2.53%) | |
Feb 15, 2018 | 38.97 | 39.14 | 38.57 | 38.86 | 77,521 | +0.29(+0.76%) |
Feb 14, 2018 | 36.87 | 38.60 | 36.84 | 38.57 | 301,221 | +1.40(+3.76%) |
Feb 13, 2018 | 36.75 | 37.23 | 36.64 | 37.17 | 41,838 | +0.45(+1.23%) |
Feb 12, 2018 | 36.19 | 36.95 | 36.19 | 36.72 | 80,463 | +0.84(+2.33%) |
Feb 09, 2018 | 35.59 | 36.15 | 34.45 | 35.88 | 207,766 | +0.73(+2.07%) |
Feb 08, 2018 | 36.44 | 36.54 | 35.11 | 35.15 | 39,250 | -1.21(-3.33%) |
Feb 07, 2018 | 36.78 | 36.89 | 36.33 | 36.36 | 67,178 | -0.77(-2.07%) |
Feb 06, 2018 | 35.60 | 37.31 | 34.90 | 37.13 | 196,983 | +0.72(+1.98%) |
Feb 05, 2018 | 36.66 | 37.43 | 35.80 | 36.41 | 134,842 | -0.46(-1.24%) |
Feb 02, 2018 | 38.08 | 38.08 | 36.85 | 36.87 | 127,931 | -1.60(-4.15%) |
Feb 01, 2018 | 38.45 | 38.81 | 38.16 | 38.46 | 42,342 | +0.12(+0.32%) |
Jan 31, 2018 | 39.25 | 39.29 | 38.12 | 38.34 | 129,206 | -0.36(-0.94%) |
Jan 30, 2018 | 39.17 | 39.24 | 38.53 | 38.71 | 72,186 | -0.64(-1.62%) |
Jan 29, 2018 | 39.57 | 39.83 | 39.29 | 39.34 | 53,677 | -0.29(-0.74%) |
Jan 26, 2018 | 39.32 | 39.74 | 39.19 | 39.64 | 55,988 | +0.42(+1.07%) |
Jan 25, 2018 | 39.80 | 39.80 | 39.03 | 39.22 | 86,418 | -0.10(-0.26%) |
Jan 24, 2018 | 39.37 | 39.51 | 39.17 | 39.32 | 84,201 | +0.46(+1.18%) |
Jan 23, 2018 | 39.09 | 39.09 | 38.36 | 38.86 | 203,355 | -0.28(-0.71%) |
Jan 22, 2018 | 39.16 | 39.16 | 38.84 | 39.14 | 130,854 | +0.03(+0.08%) |
Jan 19, 2018 | 38.96 | 39.26 | 38.84 | 39.11 | 79,340 | +0.15(+0.38%) |
Jan 18, 2018 | 39.36 | 39.37 | 38.91 | 38.96 | 59,375 | -0.47(-1.18%) |
Jan 17, 2018 | 39.01 | 39.48 | 38.88 | 39.43 | 125,510 | +0.67(+1.74%) |
Jan 16, 2018 | 39.50 | 39.54 | 38.63 | 38.75 | 127,051 | -0.92(-2.31%) |
Jan 12, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.11(+0.27%) | |
Jan 11, 2018 | 38.72 | 39.57 | 38.70 | 39.56 | 138,150 | +1.12(+2.91%) |
Jan 10, 2018 | 38.16 | 38.49 | 38.09 | 38.44 | 95,784 | +0.16(+0.41%) |
Jan 09, 2018 | 38.67 | 38.77 | 38.21 | 38.29 | 250,247 | -0.24(-0.62%) |
Jan 08, 2018 | 38.19 | 38.57 | 38.07 | 38.53 | 212,441 | +0.60(+1.57%) |
Jan 05, 2018 | 37.95 | 38.01 | 37.64 | 37.93 | 972,579 | +0.15(+0.39%) |
Jan 04, 2018 | 37.62 | 38.03 | 37.62 | 37.78 | 71,397 | +0.35(+0.93%) |
Jan 03, 2018 | 37.20 | 37.56 | 36.94 | 37.43 | 100,056 | +0.41(+1.11%) |
Jan 02, 2018 | 35.77 | 37.02 | 35.77 | 37.02 | 120,561 | +1.46(+4.10%) |
Dec 29, 2017 | 35.56 | 35.56 | 35.56 | 0 | -0.19(-0.52%) | |
Dec 28, 2017 | 35.45 | 35.75 | 35.41 | 35.75 | 92,594 | +0.47(+1.34%) |
Dec 27, 2017 | 35.39 | 35.56 | 35.23 | 35.28 | 55,849 | -0.10(-0.28%) |
Dec 26, 2017 | 35.04 | 35.42 | 34.93 | 35.38 | 44,278 | +0.39(+1.11%) |
Dec 22, 2017 | 35.04 | 35.04 | 34.86 | 34.99 | 41,734 | -0.12(-0.35%) |
Dec 21, 2017 | 34.77 | 35.15 | 34.77 | 35.11 | 105,721 | +0.41(+1.18%) |
Dec 20, 2017 | 34.35 | 34.83 | 34.35 | 34.70 | 227,516 | +0.71(+2.07%) |
Dec 19, 2017 | 33.96 | 34.11 | 33.90 | 34.00 | 25,276 | +0.05(+0.16%) |
Dec 18, 2017 | 33.42 | 33.97 | 33.42 | 33.94 | 70,364 | +0.88(+2.65%) |
Dec 15, 2017 | 33.04 | 33.24 | 32.96 | 33.07 | 65,583 | +0.45(+1.37%) |
Dec 14, 2017 | 33.01 | 33.24 | 32.62 | 32.62 | 21,827 | -0.60(-1.82%) |
Dec 13, 2017 | 33.04 | 33.24 | 32.87 | 33.22 | 63,022 | +0.06(+0.18%) |
Dec 12, 2017 | 32.97 | 33.25 | 32.77 | 33.16 | 31,761 | +0.11(+0.34%) |
Dec 11, 2017 | 33.03 | 33.11 | 33.03 | 33.05 | 127,401 | +0.35(+1.06%) |
Dec 08, 2017 | 32.36 | 32.79 | 32.36 | 32.70 | 32,113 | +0.39(+1.22%) |
Dec 07, 2017 | 31.99 | 32.31 | 31.99 | 32.31 | 7,767 | +0.14(+0.45%) |
Dec 06, 2017 | 31.99 | 32.39 | 31.99 | 32.17 | 33,467 | +0.18(+0.57%) |
Dec 05, 2017 | 32.29 | 32.36 | 31.97 | 31.99 | 32,303 | -0.65(-1.99%) |
Dec 04, 2017 | 32.29 | 32.89 | 32.29 | 32.64 | 99,060 | +0.62(+1.94%) |
Dec 01, 2017 | 31.62 | 32.39 | 31.62 | 32.02 | 100,391 | +0.01(+0.02%) |
Nov 30, 2017 | 32.11 | 32.20 | 31.99 | 32.01 | 236,269 | -0.02(-0.07%) |
Nov 29, 2017 | 31.89 | 32.16 | 31.89 | 32.03 | 14,388 | +0.07(+0.21%) |
Nov 28, 2017 | 31.89 | 32.01 | 31.37 | 31.96 | 48,672 | +0.14(+0.45%) |
Nov 27, 2017 | 32.24 | 32.24 | 31.71 | 31.82 | 53,982 | -0.27(-0.85%) |
Nov 24, 2017 | 32.23 | 32.33 | 32.09 | 32.09 | 11,025 | +0.22(+0.69%) |
Nov 22, 2017 | 31.79 | 31.96 | 31.79 | 31.87 | 20,031 | +0.29(+0.91%) |
Nov 21, 2017 | 31.46 | 31.75 | 31.46 | 31.59 | 13,910 | +0.41(+1.31%) |
Nov 20, 2017 | 31.02 | 31.21 | 30.89 | 31.18 | 42,899 | +0.30(+0.98%) |
Nov 17, 2017 | 30.63 | 31.00 | 30.56 | 30.87 | 25,667 | +0.24(+0.79%) |
Nov 16, 2017 | 30.58 | 30.71 | 30.48 | 30.63 | 20,659 | +0.22(+0.72%) |
Nov 15, 2017 | 29.95 | 30.48 | 29.64 | 30.41 | 73,544 | -0.05(-0.17%) |
Nov 14, 2017 | 31.14 | 31.14 | 30.39 | 30.47 | 115,261 | -0.91(-2.89%) |
Nov 13, 2017 | 31.17 | 31.57 | 30.98 | 31.37 | 46,491 | -0.11(-0.36%) |
Nov 10, 2017 | 31.68 | 31.89 | 31.32 | 31.49 | 35,659 | -0.13(-0.41%) |
Nov 09, 2017 | 31.60 | 31.72 | 31.34 | 31.62 | 57,107 | -0.53(-1.65%) |
Nov 08, 2017 | 32.06 | 32.22 | 31.89 | 32.14 | 55,370 | -0.01(-0.02%) |
Nov 07, 2017 | 32.46 | 32.46 | 32.07 | 32.15 | 51,275 | -0.54(-1.66%) |
Nov 06, 2017 | 32.61 | 32.75 | 32.47 | 32.70 | 58,089 | +0.47(+1.45%) |
Nov 03, 2017 | 32.57 | 32.57 | 32.06 | 32.23 | 109,748 | -0.36(-1.11%) |
Nov 02, 2017 | 32.45 | 32.74 | 32.45 | 32.59 | 56,022 | +0.31(+0.96%) |
Nov 01, 2017 | 32.88 | 32.98 | 32.14 | 32.28 | 56,851 | +0.26(+0.80%) |
Oct 31, 2017 | 32.14 | 32.21 | 31.66 | 32.02 | 55,334 | -0.31(-0.96%) |
Oct 30, 2017 | 32.85 | 32.93 | 32.33 | 32.33 | 42,899 | -0.54(-1.65%) |
Oct 27, 2017 | 32.64 | 33.00 | 32.49 | 32.88 | 35,840 | -0.07(-0.21%) |
Oct 26, 2017 | 33.38 | 33.52 | 32.95 | 32.95 | 37,444 | -0.29(-0.86%) |
Oct 25, 2017 | 33.38 | 33.47 | 32.98 | 33.23 | 58,463 | -0.34(-1.01%) |
Oct 24, 2017 | 33.03 | 33.64 | 33.03 | 33.57 | 35,725 | +0.55(+1.67%) |
Oct 23, 2017 | 33.13 | 33.43 | 33.02 | 33.02 | 39,007 | -0.32(-0.97%) |
Oct 20, 2017 | 33.25 | 33.41 | 33.18 | 33.35 | 62,113 | +0.29(+0.89%) |
Oct 19, 2017 | 32.48 | 33.05 | 32.31 | 33.05 | 136,039 | +0.21(+0.64%) |
Oct 18, 2017 | 32.79 | 32.92 | 32.41 | 32.84 | 23,464 | +0.04(+0.12%) |
Oct 17, 2017 | 32.98 | 33.09 | 32.75 | 32.80 | 30,335 | -0.36(-1.07%) |
Oct 16, 2017 | 33.68 | 34.16 | 33.07 | 33.16 | 140,819 | -0.11(-0.34%) |
Oct 13, 2017 | 32.74 | 33.29 | 32.74 | 33.27 | 60,143 | +1.18(+3.67%) |
Oct 12, 2017 | 31.83 | 32.17 | 31.83 | 32.09 | 29,677 | +0.27(+0.85%) |
Oct 11, 2017 | 31.77 | 32.00 | 31.75 | 31.82 | 70,123 | +0.00(+0.00%) |
Oct 10, 2017 | 31.79 | 31.92 | 31.71 | 31.82 | 204,307 | +0.12(+0.38%) |
Oct 09, 2017 | 32.11 | 32.18 | 31.60 | 31.70 | 46,203 | -0.65(-2.01%) |
Oct 06, 2017 | 32.48 | 32.48 | 32.22 | 32.35 | 35,521 | -0.14(-0.44%) |
Oct 05, 2017 | 32.83 | 32.93 | 32.46 | 32.49 | 21,146 | -0.11(-0.32%) |
Oct 04, 2017 | 32.52 | 32.82 | 32.52 | 32.60 | 31,926 | +0.09(+0.28%) |
Oct 03, 2017 | 32.31 | 32.52 | 32.20 | 32.51 | 28,335 | +0.26(+0.80%) |