Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 46.00 | 46.26 | 45.77 | 45.80 | 3,311,468 | -0.26(-0.57%) |
Sep 27, 2018 | 46.42 | 46.42 | 45.84 | 46.06 | 3,156,492 | -0.16(-0.34%) |
Sep 26, 2018 | 46.10 | 47.17 | 46.06 | 46.22 | 3,661,035 | -0.01(-0.03%) |
Sep 25, 2018 | 46.07 | 46.27 | 45.52 | 46.23 | 4,784,753 | +0.38(+0.83%) |
Sep 24, 2018 | 46.96 | 46.96 | 45.65 | 45.85 | 4,962,043 | -0.84(-1.79%) |
Sep 21, 2018 | 46.52 | 46.83 | 45.20 | 46.69 | 7,550,823 | +0.34(+0.73%) |
Sep 20, 2018 | 47.04 | 47.04 | 46.16 | 46.35 | 4,610,500 | -0.61(-1.31%) |
Sep 19, 2018 | 46.83 | 47.07 | 46.67 | 46.97 | 4,813,432 | +0.26(+0.55%) |
Sep 18, 2018 | 46.32 | 47.30 | 46.29 | 46.71 | 4,501,670 | +0.79(+1.72%) |
Sep 17, 2018 | 45.04 | 46.35 | 44.87 | 45.92 | 5,676,398 | +1.07(+2.38%) |
Sep 14, 2018 | 44.46 | 44.96 | 44.16 | 44.85 | 3,340,183 | +0.29(+0.65%) |
Sep 13, 2018 | 43.90 | 44.58 | 43.86 | 44.56 | 3,074,894 | +0.57(+1.31%) |
Sep 12, 2018 | 44.15 | 44.23 | 43.77 | 43.99 | 2,627,153 | +0.06(+0.14%) |
Sep 11, 2018 | 43.59 | 44.28 | 43.47 | 43.93 | 3,827,381 | +0.31(+0.71%) |
Sep 10, 2018 | 44.65 | 44.85 | 43.58 | 43.62 | 4,095,392 | -0.86(-1.94%) |
Sep 07, 2018 | 44.38 | 44.79 | 44.20 | 44.48 | 2,060,768 | -0.11(-0.26%) |
Sep 06, 2018 | 44.66 | 45.02 | 44.33 | 44.60 | 3,230,549 | -0.05(-0.11%) |
Sep 05, 2018 | 44.33 | 44.65 | 43.83 | 44.65 | 2,853,910 | +0.26(+0.58%) |
Sep 04, 2018 | 44.53 | 44.67 | 44.24 | 44.39 | 2,883,155 | -0.14(-0.32%) |
Aug 31, 2018 | 44.53 | 44.53 | 44.53 | 0 | -0.36(-0.81%) | |
Aug 30, 2018 | 45.00 | 45.16 | 44.64 | 44.90 | 3,109,135 | -0.16(-0.34%) |
Aug 29, 2018 | 45.48 | 45.52 | 45.00 | 45.05 | 3,246,695 | -0.43(-0.95%) |
Aug 28, 2018 | 45.79 | 46.12 | 45.40 | 45.48 | 2,634,450 | -0.33(-0.72%) |
Aug 27, 2018 | 45.58 | 45.87 | 45.42 | 45.81 | 3,162,974 | +0.22(+0.47%) |
Aug 24, 2018 | 45.66 | 45.87 | 45.48 | 45.60 | 3,024,769 | +0.18(+0.40%) |
Aug 23, 2018 | 46.03 | 46.06 | 45.33 | 45.42 | 2,001,424 | -0.68(-1.47%) |
Aug 22, 2018 | 45.77 | 46.18 | 45.77 | 46.09 | 2,566,112 | +0.51(+1.11%) |
Aug 21, 2018 | 46.16 | 46.23 | 45.52 | 45.58 | 1,942,286 | -0.25(-0.55%) |
Aug 20, 2018 | 45.70 | 45.92 | 45.54 | 45.83 | 2,108,194 | +0.22(+0.47%) |
Aug 17, 2018 | 45.44 | 45.79 | 45.31 | 45.62 | 2,296,403 | +0.25(+0.55%) |
Aug 16, 2018 | 45.46 | 45.79 | 45.17 | 45.37 | 2,865,216 | +0.14(+0.30%) |
Aug 15, 2018 | 46.00 | 46.00 | 44.95 | 45.23 | 2,961,955 | -1.08(-2.33%) |
Aug 14, 2018 | 46.25 | 46.56 | 46.23 | 46.31 | 3,713,702 | +0.34(+0.75%) |
Aug 13, 2018 | 46.55 | 46.67 | 45.94 | 45.97 | 2,265,775 | -0.58(-1.25%) |
Aug 10, 2018 | 46.39 | 46.78 | 46.35 | 46.55 | 3,119,053 | +0.11(+0.23%) |
Aug 09, 2018 | 46.44 | 46.79 | 46.30 | 46.44 | 2,593,951 | +0.09(+0.19%) |
Aug 08, 2018 | 45.92 | 46.39 | 45.79 | 46.35 | 2,403,065 | +0.25(+0.54%) |
Aug 07, 2018 | 46.46 | 46.46 | 46.02 | 46.10 | 2,907,491 | +0.02(+0.04%) |
Aug 06, 2018 | 45.70 | 46.15 | 45.47 | 46.08 | 3,011,422 | +0.47(+1.04%) |
Aug 03, 2018 | 45.74 | 46.04 | 45.42 | 45.61 | 4,035,394 | -0.11(-0.24%) |
Aug 02, 2018 | 45.28 | 46.07 | 45.10 | 45.72 | 5,244,658 | +0.25(+0.56%) |
Aug 01, 2018 | 47.42 | 47.42 | 45.14 | 45.47 | 5,303,232 | -1.55(-3.29%) |
Jul 31, 2018 | 47.19 | 47.50 | 46.76 | 47.02 | 6,866,948 | -0.09(-0.20%) |
Jul 30, 2018 | 47.09 | 47.24 | 46.76 | 47.11 | 2,746,901 | +0.31(+0.66%) |
Jul 27, 2018 | 47.48 | 47.59 | 46.62 | 46.80 | 3,282,471 | -0.78(-1.64%) |
Jul 26, 2018 | 47.32 | 47.67 | 47.13 | 47.59 | 1,861,124 | +0.27(+0.56%) |
Jul 25, 2018 | 46.90 | 47.46 | 46.81 | 47.32 | 3,013,073 | +0.34(+0.72%) |
Jul 24, 2018 | 46.98 | 47.23 | 46.72 | 46.98 | 2,977,922 | +0.15(+0.33%) |
Jul 23, 2018 | 46.98 | 46.43 | 46.82 | 2,376,584 | +0.15(+0.31%) | |
Jul 20, 2018 | 47.06 | 47.24 | 46.53 | 46.68 | 3,160,524 | -0.34(-0.72%) |
Jul 19, 2018 | 46.83 | 47.44 | 46.74 | 47.02 | 3,413,590 | +0.21(+0.44%) |
Jul 18, 2018 | 46.56 | 47.26 | 46.30 | 46.81 | 4,101,637 | -0.13(-0.28%) |
Jul 17, 2018 | 46.70 | 47.13 | 46.57 | 46.94 | 4,020,286 | +0.21(+0.46%) |
Jul 16, 2018 | 47.30 | 47.38 | 46.62 | 46.73 | 3,713,131 | -0.93(-1.95%) |
Jul 13, 2018 | 47.28 | 47.87 | 47.28 | 47.66 | 4,123,571 | +0.36(+0.76%) |
Jul 12, 2018 | 47.12 | 47.38 | 46.80 | 47.30 | 2,458,065 | +0.37(+0.78%) |
Jul 11, 2018 | 47.30 | 47.48 | 46.54 | 46.93 | 2,936,880 | -0.61(-1.28%) |
Jul 10, 2018 | 47.89 | 48.05 | 47.42 | 47.54 | 2,848,151 | -0.06(-0.13%) |
Jul 09, 2018 | 47.71 | 47.87 | 47.52 | 47.60 | 3,399,809 | +0.07(+0.14%) |
Jul 06, 2018 | 46.84 | 47.62 | 46.70 | 47.53 | 2,401,786 | +0.65(+1.40%) |
Jul 05, 2018 | 46.70 | 47.12 | 46.65 | 46.88 | 2,854,844 | +0.60(+1.30%) |
Jul 03, 2018 | 46.28 | 46.28 | 46.28 | 0 | +0.25(+0.55%) | |
Jul 02, 2018 | 46.43 | 46.56 | 45.87 | 46.02 | 2,623,562 | -0.59(-1.26%) |
Jun 29, 2018 | 46.92 | 47.05 | 46.42 | 46.61 | 2,813,339 | -0.07(-0.14%) |
Jun 28, 2018 | 46.68 | 46.93 | 46.09 | 46.68 | 2,440,290 | +0.12(+0.26%) |
Jun 27, 2018 | 46.92 | 47.38 | 46.41 | 46.56 | 2,821,048 | +0.02(+0.04%) |
Jun 26, 2018 | 46.02 | 46.65 | 45.92 | 46.54 | 2,404,586 | +0.68(+1.48%) |
Jun 25, 2018 | 46.60 | 46.67 | 45.65 | 45.86 | 2,443,212 | -0.86(-1.84%) |
Jun 22, 2018 | 46.86 | 47.22 | 46.59 | 46.72 | 8,166,578 | +0.81(+1.76%) |
Jun 21, 2018 | 46.54 | 46.63 | 45.84 | 45.91 | 2,623,372 | -0.86(-1.84%) |
Jun 20, 2018 | 46.21 | 46.93 | 46.16 | 46.77 | 2,865,591 | +0.85(+1.86%) |
Jun 19, 2018 | 45.28 | 46.00 | 45.06 | 45.92 | 3,418,725 | +0.18(+0.39%) |
Jun 18, 2018 | 45.28 | 45.96 | 45.22 | 45.74 | 5,376,702 | +0.49(+1.09%) |
Jun 15, 2018 | 46.28 | 45.16 | 45.24 | 6,014,908 | -1.04(-2.25%) | |
Jun 14, 2018 | 46.10 | 46.53 | 46.05 | 46.28 | 3,539,733 | +0.31(+0.68%) |
Jun 13, 2018 | 46.13 | 46.13 | 45.66 | 45.97 | 3,900,178 | -0.25(-0.53%) |
Jun 12, 2018 | 46.11 | 46.62 | 46.02 | 46.22 | 2,600,911 | +0.15(+0.32%) |
Jun 11, 2018 | 45.58 | 46.31 | 45.29 | 46.07 | 2,518,207 | +0.38(+0.83%) |
Jun 08, 2018 | 45.84 | 46.01 | 45.32 | 45.69 | 3,256,117 | -0.07(-0.15%) |
Jun 07, 2018 | 45.58 | 45.81 | 45.41 | 45.76 | 2,587,820 | +0.59(+1.32%) |
Jun 06, 2018 | 45.00 | 45.16 | 2,928,709 | -0.61(-1.33%) | ||
Jun 05, 2018 | 45.52 | 46.22 | 45.44 | 45.77 | 3,767,901 | +0.18(+0.40%) |
Jun 04, 2018 | 45.99 | 46.13 | 45.29 | 45.59 | 2,257,085 | -0.14(-0.31%) |
Jun 01, 2018 | 45.62 | 46.02 | 45.32 | 45.73 | 2,614,486 | +0.23(+0.51%) |
May 31, 2018 | 45.24 | 45.98 | 45.23 | 45.50 | 5,724,699 | -0.05(-0.10%) |
May 30, 2018 | 44.49 | 45.66 | 44.43 | 45.54 | 3,875,090 | +1.29(+2.91%) |
May 29, 2018 | 43.79 | 44.44 | 43.73 | 44.25 | 4,174,767 | +0.27(+0.62%) |
May 25, 2018 | 43.98 | 43.98 | 43.98 | 0 | -0.33(-0.74%) | |
May 24, 2018 | 44.17 | 44.45 | 43.97 | 44.31 | 3,166,226 | -0.23(-0.52%) |
May 23, 2018 | 43.92 | 44.63 | 43.67 | 44.54 | 2,980,120 | +0.45(+1.01%) |
May 22, 2018 | 44.46 | 44.66 | 44.02 | 44.09 | 2,767,242 | -0.29(-0.65%) |
May 21, 2018 | 44.42 | 44.45 | 44.07 | 44.38 | 2,908,899 | +0.15(+0.33%) |
May 18, 2018 | 44.41 | 44.50 | 43.92 | 44.23 | 2,794,492 | -0.17(-0.38%) |
May 17, 2018 | 44.65 | 44.93 | 44.25 | 44.40 | 2,594,767 | -0.09(-0.20%) |
May 16, 2018 | 44.39 | 44.57 | 44.15 | 44.49 | 3,202,053 | -0.01(-0.03%) |
May 15, 2018 | 44.48 | 44.61 | 44.01 | 44.50 | 3,563,457 | +0.05(+0.12%) |
May 14, 2018 | 44.00 | 44.57 | 43.96 | 44.45 | 2,712,356 | +0.51(+1.17%) |
May 11, 2018 | 43.77 | 44.08 | 43.63 | 43.93 | 3,818,943 | +0.35(+0.80%) |
May 10, 2018 | 43.52 | 43.69 | 43.15 | 43.59 | 2,854,767 | +0.39(+0.91%) |
May 09, 2018 | 43.13 | 43.71 | 42.99 | 43.19 | 3,278,035 | +0.51(+1.20%) |
May 08, 2018 | 42.67 | 42.85 | 41.70 | 42.68 | 3,461,136 | -0.09(-0.20%) |
May 07, 2018 | 42.84 | 43.23 | 42.41 | 42.77 | 3,808,753 | +0.41(+0.98%) |
May 04, 2018 | 41.84 | 42.54 | 41.76 | 42.35 | 2,762,098 | +0.41(+0.97%) |
May 03, 2018 | 41.76 | 42.16 | 41.57 | 41.94 | 3,517,286 | +0.18(+0.43%) |
May 02, 2018 | 40.43 | 42.15 | 40.43 | 41.76 | 5,879,203 | +1.39(+3.44%) |
May 01, 2018 | 40.05 | 40.56 | 40.00 | 40.38 | 3,309,877 | +0.18(+0.45%) |
Apr 30, 2018 | 39.90 | 40.47 | 39.79 | 40.20 | 3,213,915 | +0.23(+0.57%) |
Apr 27, 2018 | 39.45 | 40.24 | 38.97 | 39.97 | 2,423,346 | +0.36(+0.92%) |
Apr 26, 2018 | 39.39 | 39.74 | 39.27 | 39.61 | 3,867,567 | +0.35(+0.89%) |
Apr 25, 2018 | 38.84 | 39.26 | 38.64 | 39.26 | 2,769,734 | +0.14(+0.35%) |
Apr 24, 2018 | 39.57 | 39.60 | 38.74 | 39.12 | 2,512,341 | -0.38(-0.95%) |
Apr 23, 2018 | 39.19 | 39.70 | 39.03 | 39.49 | 2,504,008 | +0.28(+0.71%) |
Apr 20, 2018 | 39.43 | 39.46 | 39.05 | 39.22 | 2,698,415 | -0.13(-0.33%) |
Apr 19, 2018 | 39.51 | 39.92 | 39.28 | 39.35 | 2,845,939 | -0.06(-0.15%) |
Apr 18, 2018 | 39.74 | 39.93 | 39.41 | 39.41 | 4,063,753 | +0.11(+0.27%) |
Apr 17, 2018 | 39.39 | 39.59 | 39.20 | 39.30 | 2,981,977 | -0.05(-0.13%) |
Apr 16, 2018 | 38.75 | 39.45 | 38.51 | 39.35 | 3,300,304 | +0.82(+2.12%) |
Apr 13, 2018 | 38.56 | 38.85 | 38.25 | 38.54 | 2,435,400 | +0.13(+0.33%) |
Apr 12, 2018 | 38.59 | 38.66 | 38.06 | 38.41 | 3,326,091 | -0.20(-0.51%) |
Apr 11, 2018 | 38.25 | 38.78 | 38.20 | 38.61 | 3,058,337 | +0.20(+0.53%) |
Apr 10, 2018 | 37.93 | 38.79 | 37.79 | 38.41 | 3,891,524 | +1.03(+2.75%) |
Apr 09, 2018 | 37.51 | 37.99 | 37.16 | 37.38 | 2,853,918 | +0.04(+0.11%) |
Apr 06, 2018 | 37.63 | 37.85 | 36.96 | 37.34 | 3,294,352 | -0.49(-1.31%) |
Apr 05, 2018 | 37.37 | 37.94 | 37.27 | 37.83 | 2,657,482 | +0.61(+1.63%) |
Apr 04, 2018 | 36.58 | 37.33 | 36.40 | 37.23 | 3,613,028 | -0.05(-0.14%) |
Apr 03, 2018 | 37.09 | 37.30 | 36.33 | 37.28 | 3,726,662 | +0.30(+0.82%) |
Apr 02, 2018 | 37.39 | 37.86 | 36.52 | 36.98 | 4,719,794 | -0.51(-1.37%) |
Mar 29, 2018 | 37.49 | 37.49 | 37.49 | 0 | +0.85(+2.32%) | |
Mar 28, 2018 | 37.46 | 37.63 | 36.61 | 36.64 | 4,730,281 | -0.88(-2.34%) |
Mar 27, 2018 | 37.56 | 38.11 | 37.16 | 37.52 | 5,754,737 | -0.04(-0.11%) |
Mar 26, 2018 | 37.77 | 37.84 | 37.09 | 37.56 | 3,666,168 | +0.18(+0.48%) |
Mar 23, 2018 | 37.95 | 38.12 | 37.39 | 37.38 | 5,453,190 | -0.38(-1.01%) |
Mar 22, 2018 | 38.14 | 38.42 | 37.73 | 37.76 | 4,182,309 | -0.74(-1.93%) |
Mar 21, 2018 | 38.19 | 38.76 | 38.00 | 38.51 | 4,838,247 | +0.54(+1.42%) |
Mar 20, 2018 | 38.00 | 38.51 | 37.79 | 37.97 | 5,751,894 | +0.77(+2.07%) |
Mar 19, 2018 | 37.94 | 38.00 | 36.91 | 37.19 | 5,118,509 | -0.88(-2.32%) |
Mar 16, 2018 | 37.37 | 38.41 | 37.31 | 38.08 | 10,648,197 | +0.77(+2.07%) |
Mar 15, 2018 | 37.79 | 38.26 | 35.86 | 37.31 | 11,777,609 | -0.34(-0.91%) |
Mar 14, 2018 | 38.13 | 38.23 | 37.60 | 37.65 | 3,498,649 | -0.40(-1.04%) |
Mar 13, 2018 | 38.08 | 38.18 | 37.78 | 38.04 | 3,348,169 | +0.11(+0.30%) |
Mar 12, 2018 | 37.71 | 38.10 | 37.68 | 37.93 | 4,602,596 | +0.18(+0.49%) |
Mar 09, 2018 | 37.54 | 37.79 | 37.47 | 37.75 | 3,128,204 | +0.47(+1.25%) |
Mar 08, 2018 | 37.34 | 37.52 | 36.82 | 37.28 | 3,393,334 | -0.07(-0.19%) |
Mar 07, 2018 | 37.85 | 37.16 | 37.35 | 3,439,197 | -0.20(-0.54%) | |
Mar 06, 2018 | 37.64 | 37.85 | 37.31 | 37.56 | 2,330,446 | +0.07(+0.19%) |
Mar 05, 2018 | 37.36 | 37.74 | 36.99 | 37.48 | 3,849,374 | -0.11(-0.30%) |
Mar 02, 2018 | 36.88 | 37.71 | 36.35 | 37.60 | 3,666,595 | +0.38(+1.01%) |
Mar 01, 2018 | 37.12 | 37.46 | 36.69 | 37.22 | 4,716,457 | +0.12(+0.32%) |
Feb 28, 2018 | 37.71 | 38.25 | 37.03 | 37.10 | 5,890,994 | -0.44(-1.18%) |
Feb 27, 2018 | 38.07 | 38.23 | 37.25 | 37.54 | 6,026,892 | -0.31(-0.82%) |
Feb 26, 2018 | 38.41 | 38.42 | 37.39 | 37.85 | 5,056,118 | -0.36(-0.95%) |
Feb 23, 2018 | 37.83 | 38.43 | 37.58 | 38.22 | 3,941,210 | +0.55(+1.47%) |
Feb 22, 2018 | 37.66 | 5,729,129 | +0.71(+1.93%) | |||
Feb 21, 2018 | 37.50 | 37.81 | 36.94 | 36.95 | 3,052,698 | -0.61(-1.61%) |
Feb 20, 2018 | 37.54 | 37.95 | 37.35 | 37.56 | 2,229,827 | +0.07(+0.19%) |
Feb 16, 2018 | 37.48 | 37.48 | 37.48 | 0 | -0.59(-1.54%) | |
Feb 15, 2018 | 37.96 | 38.16 | 37.80 | 38.07 | 4,803,188 | +0.22(+0.57%) |
Feb 14, 2018 | 37.06 | 38.12 | 37.00 | 37.85 | 5,187,948 | +0.41(+1.11%) |
Feb 13, 2018 | 37.04 | 37.75 | 36.83 | 37.44 | 2,982,231 | +0.19(+0.51%) |
Feb 12, 2018 | 36.40 | 37.54 | 36.25 | 37.25 | 3,921,063 | +1.46(+4.09%) |
Feb 09, 2018 | 36.19 | 36.37 | 34.51 | 35.78 | 5,470,011 | -0.05(-0.13%) |
Feb 08, 2018 | 37.46 | 35.81 | 35.83 | 4,100,567 | -1.44(-3.85%) | |
Feb 07, 2018 | 37.10 | 37.46 | 37.10 | 37.27 | 3,778,489 | +0.11(+0.28%) |
Feb 06, 2018 | 35.92 | 37.31 | 35.82 | 37.16 | 5,424,105 | +0.35(+0.95%) |
Feb 05, 2018 | 37.68 | 37.95 | 36.08 | 36.81 | 3,247,864 | -1.23(-3.22%) |
Feb 02, 2018 | 38.92 | 39.00 | 37.95 | 38.04 | 3,734,630 | -1.31(-3.33%) |
Feb 01, 2018 | 38.85 | 39.39 | 38.78 | 39.35 | 2,821,817 | +0.58(+1.50%) |
Jan 31, 2018 | 38.75 | 39.16 | 38.66 | 38.77 | 3,745,992 | +0.09(+0.22%) |
Jan 30, 2018 | 38.80 | 38.95 | 38.62 | 38.68 | 3,049,725 | -0.50(-1.28%) |
Jan 29, 2018 | 39.43 | 39.61 | 39.16 | 39.18 | 6,109,069 | -0.43(-1.10%) |
Jan 26, 2018 | 39.52 | 39.78 | 39.34 | 39.62 | 3,933,376 | +0.22(+0.57%) |
Jan 25, 2018 | 39.63 | 39.72 | 39.19 | 39.39 | 3,710,304 | -0.08(-0.21%) |
Jan 24, 2018 | 39.60 | 39.90 | 39.41 | 39.48 | 4,334,364 | +0.15(+0.38%) |
Jan 23, 2018 | 39.02 | 39.48 | 38.75 | 39.33 | 4,783,303 | +0.39(+1.00%) |
Jan 22, 2018 | 37.94 | 38.94 | 37.94 | 38.94 | 6,251,960 | +1.01(+2.67%) |
Jan 19, 2018 | 37.76 | 37.94 | 37.16 | 37.92 | 13,312,629 | +0.12(+0.31%) |
Jan 18, 2018 | 38.53 | 38.61 | 37.79 | 37.81 | 5,288,587 | -0.83(-2.14%) |
Jan 17, 2018 | 38.67 | 38.88 | 38.15 | 38.63 | 6,465,086 | +0.40(+1.04%) |
Jan 16, 2018 | 38.37 | 38.97 | 38.18 | 38.24 | 6,934,092 | +0.08(+0.22%) |
Jan 12, 2018 | 38.15 | 38.15 | 38.15 | 0 | +0.20(+0.53%) | |
Jan 11, 2018 | 37.33 | 38.07 | 37.12 | 37.95 | 5,166,101 | +1.05(+2.86%) |
Jan 10, 2018 | 37.06 | 36.90 | 3,871,217 | +0.16(+0.44%) | ||
Jan 09, 2018 | 36.86 | 37.04 | 36.63 | 36.73 | 3,161,713 | -0.10(-0.26%) |
Jan 08, 2018 | 36.53 | 37.04 | 36.37 | 36.83 | 5,598,593 | +0.38(+1.03%) |
Jan 05, 2018 | 35.93 | 36.60 | 35.81 | 36.46 | 15,623,079 | -0.09(-0.25%) |
Jan 04, 2018 | 36.21 | 36.63 | 36.06 | 36.55 | 4,289,360 | +0.43(+1.19%) |
Jan 03, 2018 | 35.56 | 36.31 | 35.49 | 36.12 | 3,904,638 | +0.58(+1.63%) |
Jan 02, 2018 | 34.96 | 35.60 | 34.83 | 35.54 | 3,919,134 | +0.78(+2.24%) |
Dec 29, 2017 | 34.76 | 34.76 | 34.76 | 0 | -0.03(-0.07%) | |
Dec 28, 2017 | 34.58 | 34.80 | 34.44 | 34.78 | 3,195,576 | +0.21(+0.60%) |
Dec 27, 2017 | 34.69 | 34.73 | 34.48 | 34.58 | 4,012,125 | -0.06(-0.17%) |
Dec 26, 2017 | 34.66 | 34.93 | 34.54 | 34.63 | 2,493,868 | +0.03(+0.09%) |
Dec 22, 2017 | 33.96 | 34.75 | 33.91 | 34.60 | 4,521,740 | +0.64(+1.90%) |
Dec 21, 2017 | 33.44 | 34.08 | 33.35 | 33.96 | 4,636,179 | +0.46(+1.38%) |
Dec 20, 2017 | 33.98 | 33.98 | 33.47 | 33.50 | 4,705,128 | -0.23(-0.67%) |
Dec 19, 2017 | 34.27 | 34.27 | 33.71 | 33.72 | 3,743,118 | -0.32(-0.94%) |
Dec 18, 2017 | 34.13 | 34.32 | 33.92 | 34.04 | 5,726,674 | +0.12(+0.36%) |
Dec 15, 2017 | 34.39 | 34.48 | 33.85 | 33.92 | 8,189,835 | -0.38(-1.10%) |
Dec 14, 2017 | 34.39 | 34.77 | 34.28 | 34.30 | 3,506,506 | -0.31(-0.90%) |
Dec 13, 2017 | 34.77 | 34.77 | 34.53 | 34.61 | 2,862,916 | -0.12(-0.34%) |
Dec 12, 2017 | 34.73 | 35.02 | 34.54 | 34.73 | 3,733,361 | +0.00(+0.00%) |
Dec 11, 2017 | 34.56 | 35.21 | 34.47 | 34.73 | 4,730,274 | +0.25(+0.74%) |
Dec 08, 2017 | 34.29 | 34.54 | 34.21 | 34.47 | 3,239,633 | +0.39(+1.14%) |
Dec 07, 2017 | 33.69 | 34.09 | 33.59 | 34.08 | 2,842,555 | +0.40(+1.18%) |
Dec 06, 2017 | 34.01 | 34.04 | 33.45 | 33.68 | 2,665,512 | -0.35(-1.03%) |
Dec 05, 2017 | 34.06 | 34.19 | 33.91 | 34.04 | 3,541,068 | +0.03(+0.10%) |
Dec 04, 2017 | 33.90 | 34.39 | 33.81 | 34.00 | 5,484,757 | +0.12(+0.35%) |
Dec 01, 2017 | 33.99 | 34.08 | 33.67 | 33.89 | 5,013,575 | +0.14(+0.40%) |
Nov 30, 2017 | 32.92 | 33.86 | 32.92 | 33.75 | 6,648,031 | +0.96(+2.91%) |
Nov 29, 2017 | 32.46 | 32.80 | 32.36 | 32.79 | 3,190,514 | +0.24(+0.74%) |
Nov 28, 2017 | 32.55 | 32.76 | 32.31 | 32.55 | 2,850,979 | +0.03(+0.08%) |
Nov 27, 2017 | 33.03 | 33.18 | 32.29 | 32.53 | 4,056,723 | -0.66(-2.00%) |
Nov 24, 2017 | 33.05 | 33.39 | 33.05 | 33.19 | 1,623,901 | +0.30(+0.91%) |
Nov 22, 2017 | 32.82 | 32.93 | 32.64 | 32.89 | 3,433,875 | +0.25(+0.76%) |
Nov 21, 2017 | 33.29 | 33.39 | 32.57 | 32.64 | 3,610,056 | -0.41(-1.24%) |
Nov 20, 2017 | 32.94 | 33.16 | 32.77 | 33.05 | 3,020,589 | +0.10(+0.32%) |
Nov 17, 2017 | 33.01 | 33.02 | 32.71 | 32.95 | 2,347,494 | +0.01(+0.04%) |
Nov 16, 2017 | 33.07 | 33.18 | 32.73 | 32.94 | 3,345,482 | -0.12(-0.35%) |
Nov 15, 2017 | 33.26 | 33.28 | 32.85 | 33.05 | 4,015,787 | -0.36(-1.07%) |
Nov 14, 2017 | 33.97 | 34.18 | 33.34 | 33.41 | 4,492,857 | -0.54(-1.59%) |
Nov 13, 2017 | 34.09 | 34.35 | 33.89 | 33.95 | 3,593,217 | -0.12(-0.36%) |
Nov 10, 2017 | 34.52 | 34.59 | 33.82 | 34.08 | 3,749,843 | -0.38(-1.11%) |
Nov 09, 2017 | 34.34 | 34.69 | 34.16 | 34.46 | 3,138,451 | -0.07(-0.21%) |
Nov 08, 2017 | 34.50 | 34.82 | 34.36 | 34.53 | 3,325,868 | -0.05(-0.13%) |
Nov 07, 2017 | 34.37 | 34.71 | 34.09 | 34.58 | 3,293,991 | +0.24(+0.70%) |
Nov 06, 2017 | 34.24 | 34.46 | 33.96 | 34.34 | 4,733,023 | +0.10(+0.29%) |
Nov 03, 2017 | 34.06 | 34.40 | 33.62 | 34.24 | 3,244,739 | +0.03(+0.09%) |
Nov 02, 2017 | 34.78 | 34.94 | 33.77 | 34.21 | 4,721,728 | -0.76(-2.16%) |
Nov 01, 2017 | 35.11 | 35.75 | 34.60 | 34.97 | 4,249,005 | +0.17(+0.48%) |
Oct 31, 2017 | 34.63 | 34.86 | 34.47 | 34.80 | 3,231,970 | +0.15(+0.43%) |
Oct 30, 2017 | 34.72 | 35.02 | 34.55 | 34.65 | 3,078,163 | -0.03(-0.07%) |
Oct 27, 2017 | 34.07 | 34.84 | 33.86 | 34.68 | 3,202,474 | +0.42(+1.22%) |
Oct 26, 2017 | 34.63 | 34.75 | 33.87 | 34.26 | 4,538,827 | -0.18(-0.52%) |
Oct 25, 2017 | 35.88 | 35.88 | 34.29 | 34.44 | 5,087,355 | -1.43(-3.99%) |
Oct 24, 2017 | 35.45 | 35.98 | 35.18 | 35.87 | 5,505,858 | +0.57(+1.62%) |
Oct 23, 2017 | 35.99 | 36.05 | 35.25 | 35.30 | 3,652,368 | -0.61(-1.70%) |
Oct 20, 2017 | 35.87 | 36.00 | 35.73 | 35.91 | 3,601,147 | +0.12(+0.34%) |
Oct 19, 2017 | 35.30 | 35.79 | 35.30 | 35.79 | 2,155,778 | +0.28(+0.79%) |
Oct 18, 2017 | 36.20 | 36.26 | 35.41 | 35.50 | 3,289,479 | -0.67(-1.86%) |
Oct 17, 2017 | 36.07 | 36.20 | 35.96 | 36.18 | 2,184,184 | +0.11(+0.30%) |
Oct 16, 2017 | 36.14 | 36.29 | 35.96 | 36.07 | 2,546,700 | -0.14(-0.39%) |
Oct 13, 2017 | 36.47 | 36.54 | 36.07 | 36.21 | 3,258,207 | +0.04(+0.11%) |
Oct 12, 2017 | 35.89 | 36.28 | 35.79 | 36.17 | 3,642,947 | +0.02(+0.05%) |
Oct 11, 2017 | 35.84 | 36.26 | 35.77 | 36.15 | 2,368,796 | +0.23(+0.64%) |
Oct 10, 2017 | 36.28 | 36.28 | 35.84 | 35.92 | 2,852,177 | -0.03(-0.09%) |
Oct 09, 2017 | 36.12 | 36.34 | 35.93 | 35.95 | 3,757,318 | -0.08(-0.21%) |
Oct 06, 2017 | 36.03 | 36.18 | 35.61 | 36.03 | 2,910,264 | -0.33(-0.90%) |
Oct 05, 2017 | 36.16 | 36.60 | 36.06 | 36.36 | 4,008,194 | +0.26(+0.71%) |
Oct 04, 2017 | 36.09 | 36.29 | 35.97 | 36.10 | 3,295,670 | +0.07(+0.20%) |
Oct 03, 2017 | 35.81 | 36.14 | 35.53 | 36.03 | 4,302,291 | +0.22(+0.63%) |