Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 32.88 | 33.13 | 32.73 | 32.81 | 1,688,806 | +0.21(+0.64%) |
Oct 30, 2018 | 32.13 | 32.62 | 32.06 | 32.60 | 1,084,262 | +0.47(+1.45%) |
Oct 29, 2018 | 32.74 | 32.86 | 31.86 | 32.13 | 1,336,552 | -0.26(-0.80%) |
Oct 26, 2018 | 32.53 | 32.64 | 31.86 | 32.39 | 1,294,593 | -0.41(-1.25%) |
Oct 25, 2018 | 32.83 | 32.94 | 32.64 | 32.80 | 1,398,056 | +0.14(+0.44%) |
Oct 24, 2018 | 33.44 | 33.44 | 32.64 | 32.66 | 1,666,159 | -0.88(-2.62%) |
Oct 23, 2018 | 33.31 | 33.74 | 33.11 | 33.53 | 1,412,336 | -0.21(-0.62%) |
Oct 22, 2018 | 33.78 | 33.84 | 33.39 | 33.74 | 971,339 | +0.02(+0.05%) |
Oct 19, 2018 | 33.63 | 34.08 | 33.58 | 33.73 | 946,321 | +0.18(+0.53%) |
Oct 18, 2018 | 34.32 | 34.32 | 33.51 | 33.55 | 1,583,167 | -0.86(-2.50%) |
Oct 17, 2018 | 33.94 | 34.46 | 33.77 | 34.41 | 1,009,982 | +0.44(+1.30%) |
Oct 16, 2018 | 33.70 | 34.04 | 33.64 | 33.97 | 818,624 | +0.46(+1.37%) |
Oct 15, 2018 | 33.65 | 33.76 | 33.15 | 33.51 | 820,764 | -0.16(-0.48%) |
Oct 12, 2018 | 33.98 | 33.99 | 33.51 | 33.67 | 1,623,985 | +0.26(+0.77%) |
Oct 11, 2018 | 33.98 | 34.11 | 33.13 | 33.41 | 3,178,408 | -0.56(-1.66%) |
Oct 10, 2018 | 34.80 | 34.80 | 33.92 | 33.98 | 3,055,695 | -0.93(-2.65%) |
Oct 09, 2018 | 34.78 | 34.99 | 34.50 | 34.90 | 849,633 | +0.04(+0.12%) |
Oct 08, 2018 | 34.77 | 34.90 | 34.69 | 34.86 | 830,415 | -0.03(-0.09%) |
Oct 05, 2018 | 35.05 | 35.35 | 34.81 | 34.89 | 1,665,222 | -0.20(-0.57%) |
Oct 04, 2018 | 35.57 | 35.58 | 34.83 | 35.10 | 1,937,809 | -0.63(-1.76%) |
Oct 03, 2018 | 36.10 | 36.21 | 35.64 | 35.72 | 2,173,103 | -0.22(-0.60%) |
Oct 02, 2018 | 36.13 | 36.13 | 35.59 | 35.94 | 2,479,558 | -0.21(-0.58%) |
Oct 01, 2018 | 36.22 | 36.26 | 35.82 | 36.15 | 796,457 | +0.30(+0.83%) |
Sep 28, 2018 | 35.81 | 35.94 | 35.54 | 35.85 | 1,382,282 | +0.01(+0.02%) |
Sep 27, 2018 | 35.88 | 36.17 | 35.79 | 35.84 | 819,036 | -0.02(-0.05%) |
Sep 26, 2018 | 35.82 | 36.13 | 35.82 | 35.86 | 1,215,625 | +0.04(+0.11%) |
Sep 25, 2018 | 35.55 | 35.93 | 35.46 | 35.82 | 1,293,924 | +0.30(+0.84%) |
Sep 24, 2018 | 35.67 | 35.74 | 35.36 | 35.52 | 1,007,655 | -0.10(-0.27%) |
Sep 21, 2018 | 35.04 | 35.68 | 34.94 | 35.62 | 1,668,203 | +0.63(+1.79%) |
Sep 20, 2018 | 34.53 | 35.13 | 34.33 | 34.99 | 3,283,135 | +0.78(+2.28%) |
Sep 19, 2018 | 34.71 | 34.71 | 34.16 | 34.21 | 1,184,868 | -0.42(-1.21%) |
Sep 18, 2018 | 34.33 | 34.67 | 34.33 | 34.63 | 733,464 | +0.34(+0.99%) |
Sep 17, 2018 | 34.22 | 34.45 | 34.10 | 34.29 | 898,585 | +0.22(+0.64%) |
Sep 14, 2018 | 34.08 | 34.17 | 33.94 | 34.07 | 731,197 | +0.01(+0.02%) |
Sep 13, 2018 | 34.01 | 34.19 | 33.90 | 34.06 | 623,522 | +0.19(+0.55%) |
Sep 12, 2018 | 34.06 | 34.17 | 33.73 | 33.88 | 931,771 | -0.20(-0.59%) |
Sep 11, 2018 | 34.10 | 34.21 | 33.88 | 34.08 | 905,417 | -0.11(-0.33%) |
Sep 10, 2018 | 34.32 | 34.59 | 34.06 | 34.19 | 1,016,376 | -0.02(-0.05%) |
Sep 07, 2018 | 34.23 | 34.37 | 33.98 | 34.21 | 1,687,827 | -0.15(-0.44%) |
Sep 06, 2018 | 34.27 | 34.52 | 34.09 | 34.36 | 743,609 | +0.06(+0.19%) |
Sep 05, 2018 | 34.34 | 34.50 | 33.98 | 34.30 | 731,614 | -0.02(-0.05%) |
Sep 04, 2018 | 34.35 | 34.41 | 33.97 | 34.31 | 1,181,961 | -0.12(-0.35%) |
Aug 31, 2018 | 34.43 | 34.43 | 34.43 | 0 | -0.74(-2.11%) | |
Aug 30, 2018 | 35.38 | 35.45 | 35.10 | 35.18 | 900,242 | -0.10(-0.28%) |
Aug 29, 2018 | 35.00 | 35.36 | 35.00 | 35.28 | 815,139 | +0.26(+0.75%) |
Aug 28, 2018 | 34.99 | 35.20 | 34.92 | 35.01 | 924,710 | +0.11(+0.32%) |
Aug 27, 2018 | 34.59 | 35.21 | 34.59 | 34.90 | 788,988 | +0.39(+1.13%) |
Aug 24, 2018 | 34.31 | 34.72 | 34.23 | 34.51 | 712,927 | +0.29(+0.84%) |
Aug 23, 2018 | 33.97 | 34.25 | 33.89 | 34.22 | 926,223 | +0.13(+0.37%) |
Aug 22, 2018 | 33.95 | 34.29 | 33.95 | 34.09 | 1,185,150 | +0.07(+0.21%) |
Aug 21, 2018 | 35.04 | 35.08 | 34.00 | 34.02 | 1,692,869 | -0.88(-2.52%) |
Aug 20, 2018 | 35.31 | 35.31 | 34.85 | 34.90 | 1,268,704 | -0.23(-0.66%) |
Aug 17, 2018 | 34.94 | 35.20 | 34.76 | 35.13 | 1,054,932 | +0.14(+0.41%) |
Aug 16, 2018 | 34.81 | 35.13 | 34.76 | 34.99 | 2,272,419 | +0.37(+1.06%) |
Aug 15, 2018 | 34.59 | 34.68 | 34.40 | 34.62 | 1,661,258 | -0.18(-0.50%) |
Aug 14, 2018 | 34.25 | 34.86 | 34.23 | 34.80 | 1,018,182 | +0.66(+1.94%) |
Aug 13, 2018 | 34.72 | 34.80 | 33.90 | 34.13 | 884,785 | -0.62(-1.77%) |
Aug 10, 2018 | 34.68 | 34.96 | 34.33 | 34.75 | 1,479,684 | -0.14(-0.39%) |
Aug 09, 2018 | 33.55 | 35.11 | 33.29 | 34.88 | 2,350,921 | +1.51(+4.52%) |
Aug 08, 2018 | 33.14 | 33.41 | 32.98 | 33.37 | 1,091,873 | +0.28(+0.84%) |
Aug 07, 2018 | 33.76 | 33.82 | 33.03 | 33.10 | 1,106,125 | -0.51(-1.52%) |
Aug 06, 2018 | 33.51 | 33.71 | 33.49 | 33.61 | 394,128 | +0.06(+0.17%) |
Aug 03, 2018 | 33.44 | 33.62 | 33.21 | 33.55 | 594,502 | +0.14(+0.41%) |
Aug 02, 2018 | 33.13 | 33.45 | 32.99 | 33.41 | 779,253 | +0.06(+0.17%) |
Aug 01, 2018 | 33.77 | 33.89 | 33.28 | 33.36 | 541,013 | -0.32(-0.95%) |
Jul 31, 2018 | 33.23 | 33.83 | 33.13 | 33.68 | 950,529 | +0.41(+1.22%) |
Jul 30, 2018 | 33.41 | 33.44 | 33.25 | 33.27 | 602,761 | -0.07(-0.22%) |
Jul 27, 2018 | 33.58 | 33.73 | 33.25 | 33.34 | 541,299 | -0.18(-0.55%) |
Jul 26, 2018 | 33.80 | 33.80 | 33.39 | 33.53 | 670,918 | -0.25(-0.73%) |
Jul 25, 2018 | 33.70 | 33.77 | 33.43 | 33.77 | 509,025 | +0.16(+0.48%) |
Jul 24, 2018 | 33.70 | 33.86 | 33.48 | 33.61 | 748,341 | +0.02(+0.07%) |
Jul 23, 2018 | 33.49 | 33.70 | 33.35 | 33.59 | 681,672 | +0.09(+0.26%) |
Jul 20, 2018 | 33.71 | 33.76 | 33.39 | 33.50 | 521,055 | -0.06(-0.19%) |
Jul 19, 2018 | 33.42 | 33.61 | 33.34 | 33.57 | 499,611 | -0.04(-0.12%) |
Jul 18, 2018 | 33.54 | 33.68 | 33.45 | 33.61 | 589,653 | +0.08(+0.24%) |
Jul 17, 2018 | 33.24 | 33.55 | 33.20 | 33.53 | 617,351 | +0.13(+0.38%) |
Jul 16, 2018 | 33.35 | 33.55 | 33.22 | 33.40 | 521,634 | +0.09(+0.26%) |
Jul 13, 2018 | 33.71 | 33.71 | 33.13 | 33.31 | 680,297 | -0.40(-1.19%) |
Jul 12, 2018 | 33.18 | 33.72 | 33.18 | 33.71 | 988,096 | +0.72(+2.18%) |
Jul 11, 2018 | 33.28 | 33.28 | 32.94 | 32.99 | 757,095 | -0.40(-1.20%) |
Jul 10, 2018 | 33.20 | 33.53 | 33.10 | 33.39 | 528,373 | +0.21(+0.63%) |
Jul 09, 2018 | 33.18 | 33.33 | 33.08 | 33.18 | 933,052 | +0.16(+0.48%) |
Jul 06, 2018 | 32.44 | 33.06 | 32.44 | 33.02 | 1,452,295 | +0.50(+1.52%) |
Jul 05, 2018 | 32.16 | 32.57 | 31.94 | 32.53 | 866,108 | +0.54(+1.70%) |
Jul 03, 2018 | 31.98 | 31.98 | 31.98 | 0 | -0.21(-0.65%) | |
Jul 02, 2018 | 32.12 | 32.24 | 32.02 | 32.19 | 571,202 | -0.19(-0.59%) |
Jun 29, 2018 | 32.56 | 32.38 | 1,504,864 | +0.43(+1.35%) | ||
Jun 28, 2018 | 31.85 | 32.26 | 31.84 | 31.95 | 1,512,449 | +0.15(+0.48%) |
Jun 27, 2018 | 32.21 | 32.21 | 31.76 | 31.80 | 974,579 | -0.31(-0.97%) |
Jun 26, 2018 | 31.92 | 32.33 | 31.82 | 32.11 | 967,954 | +0.24(+0.75%) |
Jun 25, 2018 | 32.66 | 32.83 | 31.83 | 31.87 | 1,053,087 | -1.04(-3.16%) |
Jun 22, 2018 | 33.02 | 33.07 | 32.89 | 32.91 | 756,340 | +0.02(+0.05%) |
Jun 21, 2018 | 33.08 | 33.13 | 32.74 | 32.90 | 672,635 | -0.18(-0.53%) |
Jun 20, 2018 | 32.76 | 33.35 | 32.76 | 33.07 | 1,152,156 | +0.38(+1.17%) |
Jun 19, 2018 | 32.86 | 32.90 | 32.59 | 32.69 | 737,522 | -0.43(-1.30%) |
Jun 18, 2018 | 33.02 | 34.51 | 32.96 | 33.12 | 1,286,909 | -0.03(-0.10%) |
Jun 15, 2018 | 33.57 | 33.10 | 33.15 | 1,194,755 | -0.42(-1.26%) | |
Jun 14, 2018 | 33.32 | 33.85 | 33.25 | 33.57 | 1,315,341 | +0.33(+0.99%) |
Jun 13, 2018 | 33.15 | 33.41 | 33.15 | 33.25 | 726,794 | +0.10(+0.31%) |
Jun 12, 2018 | 33.09 | 33.16 | 32.76 | 33.14 | 712,335 | +0.04(+0.12%) |
Jun 11, 2018 | 32.97 | 33.25 | 32.97 | 33.10 | 748,271 | +0.14(+0.41%) |
Jun 08, 2018 | 32.35 | 32.99 | 32.35 | 32.97 | 663,136 | +0.54(+1.67%) |
Jun 07, 2018 | 32.59 | 32.72 | 32.36 | 32.42 | 523,662 | -0.14(-0.42%) |
Jun 06, 2018 | 32.32 | 32.56 | 778,986 | +0.18(+0.57%) | ||
Jun 05, 2018 | 32.22 | 32.43 | 32.18 | 32.38 | 594,899 | +0.04(+0.12%) |
Jun 04, 2018 | 32.16 | 32.37 | 32.08 | 32.34 | 453,980 | +0.34(+1.07%) |
Jun 01, 2018 | 32.01 | 32.14 | 31.88 | 31.99 | 413,494 | +0.17(+0.53%) |
May 31, 2018 | 32.21 | 32.21 | 31.56 | 31.82 | 1,521,496 | -0.46(-1.43%) |
May 30, 2018 | 31.79 | 32.29 | 31.67 | 32.29 | 752,852 | +0.82(+2.61%) |
May 29, 2018 | 31.71 | 31.89 | 31.32 | 31.47 | 939,883 | -0.52(-1.63%) |
May 25, 2018 | 31.99 | 31.99 | 31.99 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 32.22 | 32.35 | 31.82 | 32.03 | 646,273 | -0.28(-0.86%) |
May 23, 2018 | 32.01 | 32.43 | 31.87 | 32.31 | 1,345,800 | +0.15(+0.47%) |
May 22, 2018 | 32.20 | 32.50 | 32.07 | 32.16 | 533,072 | -0.02(-0.05%) |
May 21, 2018 | 32.10 | 32.19 | 32.00 | 32.17 | 479,472 | +0.21(+0.64%) |
May 18, 2018 | 31.83 | 32.05 | 31.77 | 31.97 | 873,728 | +0.04(+0.12%) |
May 17, 2018 | 32.12 | 32.15 | 31.82 | 31.93 | 764,211 | -0.13(-0.40%) |
May 16, 2018 | 32.26 | 32.38 | 31.79 | 32.05 | 937,268 | -0.23(-0.71%) |
May 15, 2018 | 32.12 | 32.51 | 31.86 | 32.28 | 1,494,480 | -0.06(-0.20%) |
May 14, 2018 | 32.29 | 32.54 | 32.29 | 32.35 | 832,186 | +0.22(+0.69%) |
May 11, 2018 | 32.17 | 32.31 | 32.01 | 32.12 | 802,135 | -0.03(-0.10%) |
May 10, 2018 | 31.67 | 32.62 | 31.59 | 32.16 | 1,162,155 | +0.59(+1.88%) |
May 09, 2018 | 31.53 | 31.62 | 31.25 | 31.56 | 1,077,061 | +0.18(+0.58%) |
May 08, 2018 | 31.48 | 31.57 | 31.13 | 31.38 | 1,323,246 | -0.13(-0.43%) |
May 07, 2018 | 31.51 | 31.59 | 31.45 | 31.51 | 641,854 | +0.00(+0.00%) |
May 04, 2018 | 31.10 | 31.59 | 31.02 | 31.51 | 713,256 | +0.26(+0.84%) |
May 03, 2018 | 30.90 | 31.31 | 30.79 | 31.25 | 940,660 | +0.31(+1.00%) |
May 02, 2018 | 31.02 | 31.20 | 30.91 | 30.94 | 776,096 | -0.16(-0.51%) |
May 01, 2018 | 31.28 | 31.42 | 30.89 | 31.10 | 874,726 | -0.29(-0.91%) |
Apr 30, 2018 | 31.38 | 31.64 | 31.36 | 31.39 | 840,558 | +0.06(+0.20%) |
Apr 27, 2018 | 31.00 | 31.37 | 31.00 | 31.32 | 988,195 | +0.29(+0.92%) |
Apr 26, 2018 | 30.49 | 31.07 | 30.37 | 31.04 | 1,403,286 | +0.77(+2.54%) |
Apr 25, 2018 | 30.43 | 30.45 | 30.16 | 30.27 | 864,135 | -0.19(-0.62%) |
Apr 24, 2018 | 30.64 | 30.75 | 30.30 | 30.46 | 1,685,118 | -0.02(-0.08%) |
Apr 23, 2018 | 30.60 | 30.75 | 30.43 | 30.49 | 969,460 | -0.07(-0.23%) |
Apr 20, 2018 | 30.73 | 30.90 | 30.51 | 30.56 | 843,655 | -0.17(-0.54%) |
Apr 19, 2018 | 31.08 | 31.13 | 30.64 | 30.72 | 1,242,643 | -0.34(-1.10%) |
Apr 18, 2018 | 31.00 | 31.31 | 31.00 | 31.06 | 863,879 | +0.10(+0.33%) |
Apr 17, 2018 | 31.20 | 31.20 | 30.90 | 30.96 | 1,209,752 | -0.06(-0.18%) |
Apr 16, 2018 | 31.13 | 31.24 | 30.93 | 31.02 | 943,779 | +0.06(+0.18%) |
Apr 13, 2018 | 31.53 | 31.55 | 30.85 | 30.96 | 711,872 | -0.40(-1.26%) |
Apr 12, 2018 | 31.21 | 31.62 | 31.18 | 31.36 | 1,252,917 | +0.21(+0.69%) |
Apr 11, 2018 | 30.78 | 31.22 | 30.74 | 31.14 | 1,065,819 | +0.21(+0.69%) |
Apr 10, 2018 | 31.10 | 31.25 | 30.91 | 30.93 | 832,219 | +0.18(+0.59%) |
Apr 09, 2018 | 30.68 | 31.02 | 30.50 | 30.75 | 851,438 | +0.22(+0.73%) |
Apr 06, 2018 | 30.83 | 31.07 | 30.50 | 30.53 | 1,022,076 | -0.48(-1.56%) |
Apr 05, 2018 | 30.89 | 31.06 | 30.63 | 31.01 | 1,104,046 | +0.21(+0.67%) |
Apr 04, 2018 | 30.49 | 30.89 | 30.29 | 30.80 | 2,612,912 | -0.02(-0.08%) |
Apr 03, 2018 | 30.72 | 31.06 | 30.60 | 30.83 | 3,694,019 | +0.37(+1.22%) |
Apr 02, 2018 | 30.91 | 30.96 | 30.35 | 30.45 | 2,419,043 | -0.43(-1.38%) |
Mar 29, 2018 | 30.88 | 30.88 | 30.88 | 0 | +0.18(+0.59%) | |
Mar 28, 2018 | 30.69 | 30.98 | 30.56 | 30.70 | 1,884,937 | -0.02(-0.08%) |
Mar 27, 2018 | 31.21 | 31.25 | 30.61 | 30.72 | 1,108,009 | -0.48(-1.52%) |
Mar 26, 2018 | 31.07 | 31.21 | 30.79 | 31.20 | 1,352,986 | +0.56(+1.84%) |
Mar 23, 2018 | 30.83 | 30.94 | 30.60 | 30.64 | 1,536,265 | -0.01(-0.03%) |
Mar 22, 2018 | 31.39 | 31.39 | 30.63 | 30.64 | 1,533,688 | -0.98(-3.10%) |
Mar 21, 2018 | 31.35 | 31.96 | 31.35 | 31.63 | 1,235,347 | +0.33(+1.06%) |
Mar 20, 2018 | 31.35 | 31.41 | 31.05 | 31.29 | 1,641,288 | +0.04(+0.13%) |
Mar 19, 2018 | 31.63 | 31.64 | 30.99 | 31.25 | 1,456,707 | -0.48(-1.52%) |
Mar 16, 2018 | 31.78 | 31.89 | 31.59 | 31.74 | 1,640,915 | -0.05(-0.15%) |
Mar 15, 2018 | 31.48 | 32.07 | 31.46 | 31.78 | 1,398,738 | +0.25(+0.80%) |
Mar 14, 2018 | 31.50 | 31.78 | 31.28 | 31.53 | 894,599 | +0.27(+0.86%) |
Mar 13, 2018 | 31.75 | 31.78 | 31.22 | 31.26 | 1,017,672 | -0.38(-1.20%) |
Mar 12, 2018 | 31.91 | 31.91 | 31.58 | 31.64 | 897,769 | -0.17(-0.55%) |
Mar 09, 2018 | 31.90 | 31.97 | 31.61 | 31.82 | 1,062,791 | +0.07(+0.22%) |
Mar 08, 2018 | 31.53 | 31.81 | 31.48 | 31.74 | 1,729,557 | +0.34(+1.08%) |
Mar 07, 2018 | 31.46 | 31.07 | 31.40 | 967,181 | +0.02(+0.05%) | |
Mar 06, 2018 | 31.30 | 31.48 | 31.13 | 31.39 | 1,116,591 | +0.31(+0.99%) |
Mar 05, 2018 | 30.52 | 31.08 | 30.50 | 31.08 | 966,583 | +0.29(+0.95%) |
Mar 02, 2018 | 30.11 | 30.81 | 30.11 | 30.79 | 1,308,383 | +0.32(+1.07%) |
Mar 01, 2018 | 30.68 | 30.93 | 30.26 | 30.46 | 2,894,538 | -0.20(-0.65%) |
Feb 28, 2018 | 31.36 | 31.42 | 30.66 | 30.66 | 1,872,956 | -0.62(-1.97%) |
Feb 27, 2018 | 31.83 | 31.93 | 31.24 | 31.28 | 1,333,545 | -0.45(-1.41%) |
Feb 26, 2018 | 31.80 | 31.89 | 31.47 | 31.72 | 1,591,368 | -0.02(-0.05%) |
Feb 23, 2018 | 31.78 | 31.90 | 31.62 | 31.74 | 1,892,241 | +0.16(+0.52%) |
Feb 22, 2018 | 31.50 | 31.58 | 1,992,091 | -0.03(-0.10%) | ||
Feb 21, 2018 | 31.57 | 32.00 | 31.54 | 31.61 | 2,007,133 | +0.05(+0.15%) |
Feb 20, 2018 | 31.58 | 31.90 | 31.48 | 31.56 | 2,189,481 | -0.06(-0.20%) |
Feb 16, 2018 | 31.62 | 31.62 | 31.62 | 0 | +0.53(+1.69%) | |
Feb 15, 2018 | 31.13 | 30.53 | 31.10 | 2,147,145 | +0.64(+2.09%) | |
Feb 14, 2018 | 30.30 | 30.59 | 30.13 | 30.46 | 1,614,832 | -0.18(-0.59%) |
Feb 13, 2018 | 30.67 | 30.64 | 1,299,639 | +0.16(+0.54%) | ||
Feb 12, 2018 | 30.40 | 30.64 | 30.26 | 30.48 | 1,500,096 | +0.16(+0.54%) |
Feb 09, 2018 | 30.04 | 30.45 | 29.69 | 30.31 | 2,808,773 | +0.47(+1.58%) |
Feb 08, 2018 | 30.86 | 30.93 | 29.84 | 29.84 | 3,038,301 | -0.90(-2.94%) |
Feb 07, 2018 | 30.98 | 31.05 | 30.74 | 30.74 | 2,331,694 | -0.35(-1.11%) |
Feb 06, 2018 | 29.91 | 31.10 | 29.22 | 31.09 | 3,258,035 | +0.44(+1.43%) |
Feb 05, 2018 | 31.17 | 31.23 | 30.44 | 30.65 | 2,906,877 | -0.81(-2.57%) |
Feb 02, 2018 | 32.51 | 32.51 | 31.44 | 31.46 | 2,278,480 | -1.31(-4.00%) |
Feb 01, 2018 | 32.79 | 32.94 | 32.41 | 32.77 | 2,250,830 | -0.10(-0.31%) |
Jan 31, 2018 | 32.49 | 32.93 | 32.42 | 32.87 | 1,850,079 | +0.47(+1.45%) |
Jan 30, 2018 | 32.32 | 32.47 | 32.01 | 32.40 | 1,702,716 | +0.01(+0.02%) |
Jan 29, 2018 | 32.76 | 32.76 | 32.20 | 32.39 | 2,139,490 | -0.38(-1.17%) |
Jan 26, 2018 | 32.97 | 32.97 | 32.65 | 32.78 | 2,056,716 | -0.07(-0.22%) |
Jan 25, 2018 | 33.40 | 33.46 | 32.81 | 32.85 | 1,759,315 | -0.47(-1.41%) |
Jan 24, 2018 | 33.39 | 33.40 | 33.14 | 33.32 | 1,707,549 | +0.11(+0.33%) |
Jan 23, 2018 | 33.24 | 33.36 | 32.87 | 33.21 | 2,368,018 | -0.06(-0.19%) |
Jan 22, 2018 | 33.51 | 33.76 | 33.08 | 33.27 | 1,466,374 | -0.29(-0.87%) |
Jan 19, 2018 | 33.81 | 33.89 | 33.48 | 33.56 | 1,181,303 | -0.14(-0.42%) |
Jan 18, 2018 | 33.88 | 33.88 | 33.62 | 33.70 | 875,804 | -0.13(-0.39%) |
Jan 17, 2018 | 33.67 | 33.89 | 33.49 | 33.84 | 992,311 | +0.33(+0.98%) |
Jan 16, 2018 | 33.69 | 33.84 | 33.41 | 33.51 | 1,607,862 | -0.05(-0.16%) |
Jan 12, 2018 | 33.56 | 33.56 | 33.56 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 33.16 | 33.44 | 32.96 | 33.37 | 1,741,927 | +0.27(+0.81%) |
Jan 10, 2018 | 32.58 | 33.11 | 2,919,495 | -1.09(-3.19%) | ||
Jan 09, 2018 | 34.33 | 34.53 | 34.16 | 34.20 | 1,486,566 | +0.02(+0.05%) |
Jan 08, 2018 | 34.29 | 34.29 | 33.97 | 34.18 | 945,843 | -0.09(-0.25%) |
Jan 05, 2018 | 34.53 | 34.59 | 34.13 | 34.27 | 912,232 | -0.01(-0.02%) |
Jan 04, 2018 | 34.15 | 34.33 | 34.00 | 34.28 | 1,101,067 | +0.34(+0.99%) |
Jan 03, 2018 | 33.84 | 34.13 | 33.80 | 33.94 | 1,126,946 | +0.14(+0.42%) |
Jan 02, 2018 | 34.18 | 34.26 | 33.51 | 33.80 | 1,059,803 | -0.38(-1.13%) |
Dec 29, 2017 | 34.18 | 34.18 | 34.18 | 0 | -0.05(-0.16%) | |
Dec 28, 2017 | 34.03 | 34.26 | 33.86 | 34.24 | 576,190 | +0.20(+0.58%) |
Dec 27, 2017 | 33.86 | 34.13 | 33.86 | 34.04 | 645,253 | +0.29(+0.86%) |
Dec 26, 2017 | 33.68 | 33.75 | 33.63 | 33.75 | 391,393 | +0.06(+0.19%) |
Dec 22, 2017 | 33.59 | 33.73 | 33.47 | 33.69 | 688,722 | +0.01(+0.02%) |
Dec 21, 2017 | 34.01 | 34.21 | 33.64 | 33.68 | 1,474,141 | -0.20(-0.60%) |
Dec 20, 2017 | 34.21 | 34.24 | 33.84 | 33.88 | 770,927 | -0.20(-0.58%) |
Dec 19, 2017 | 34.35 | 34.43 | 34.00 | 34.08 | 1,159,413 | -0.31(-0.89%) |
Dec 18, 2017 | 34.52 | 34.80 | 34.28 | 34.39 | 1,140,410 | +0.10(+0.30%) |
Dec 15, 2017 | 34.42 | 34.68 | 34.24 | 34.28 | 1,119,280 | -0.13(-0.39%) |
Dec 14, 2017 | 34.56 | 34.64 | 34.21 | 34.42 | 1,081,298 | -0.13(-0.39%) |
Dec 13, 2017 | 34.39 | 34.69 | 34.39 | 34.55 | 833,753 | +0.15(+0.43%) |
Dec 12, 2017 | 34.02 | 34.45 | 33.95 | 34.40 | 872,757 | +0.35(+1.01%) |
Dec 11, 2017 | 34.05 | 34.14 | 33.90 | 34.06 | 652,613 | +0.02(+0.07%) |
Dec 08, 2017 | 33.78 | 34.13 | 33.69 | 34.03 | 1,052,142 | +0.30(+0.88%) |
Dec 07, 2017 | 32.74 | 33.75 | 32.72 | 33.73 | 1,160,152 | +0.75(+2.29%) |
Dec 06, 2017 | 33.25 | 33.27 | 32.88 | 32.98 | 1,251,534 | -0.24(-0.71%) |
Dec 05, 2017 | 33.01 | 33.26 | 32.89 | 33.22 | 1,951,800 | +0.31(+0.93%) |
Dec 04, 2017 | 33.36 | 33.37 | 32.89 | 32.91 | 1,454,638 | -0.21(-0.64%) |
Dec 01, 2017 | 32.72 | 33.15 | 32.65 | 33.12 | 1,243,143 | +0.54(+1.66%) |
Nov 30, 2017 | 32.63 | 32.85 | 32.42 | 32.58 | 2,354,957 | +0.10(+0.31%) |
Nov 29, 2017 | 32.67 | 32.74 | 32.38 | 32.48 | 1,568,594 | -0.02(-0.05%) |
Nov 28, 2017 | 32.50 | 32.75 | 32.48 | 32.49 | 890,449 | -0.04(-0.12%) |
Nov 27, 2017 | 32.73 | 32.85 | 32.42 | 32.53 | 764,021 | -0.08(-0.24%) |
Nov 24, 2017 | 32.33 | 32.69 | 32.30 | 32.61 | 455,740 | +0.32(+0.99%) |
Nov 22, 2017 | 32.25 | 32.50 | 32.12 | 32.29 | 783,207 | +0.06(+0.19%) |
Nov 21, 2017 | 32.27 | 32.50 | 32.21 | 32.23 | 718,752 | +0.02(+0.07%) |
Nov 20, 2017 | 32.30 | 32.42 | 32.17 | 32.21 | 988,912 | -0.05(-0.17%) |
Nov 17, 2017 | 31.98 | 32.35 | 31.68 | 32.26 | 1,203,084 | +0.13(+0.41%) |
Nov 16, 2017 | 32.09 | 32.27 | 32.08 | 32.13 | 698,552 | +0.11(+0.34%) |
Nov 15, 2017 | 31.98 | 32.15 | 31.87 | 32.02 | 886,422 | -0.20(-0.63%) |
Nov 14, 2017 | 32.63 | 32.68 | 31.86 | 32.22 | 1,174,448 | -0.66(-2.01%) |
Nov 13, 2017 | 32.86 | 33.17 | 32.59 | 32.88 | 1,036,883 | +0.15(+0.45%) |
Nov 10, 2017 | 32.47 | 32.82 | 32.44 | 32.74 | 775,056 | -0.02(-0.05%) |
Nov 09, 2017 | 32.88 | 32.89 | 32.42 | 32.75 | 771,120 | -0.20(-0.61%) |
Nov 08, 2017 | 32.65 | 32.99 | 32.65 | 32.95 | 912,272 | +0.41(+1.24%) |
Nov 07, 2017 | 32.58 | 32.67 | 32.41 | 32.55 | 844,108 | -0.13(-0.41%) |
Nov 06, 2017 | 32.36 | 32.71 | 32.36 | 32.68 | 436,858 | +0.19(+0.60%) |
Nov 03, 2017 | 32.44 | 32.65 | 32.39 | 32.49 | 695,661 | +0.07(+0.22%) |
Nov 02, 2017 | 32.39 | 32.59 | 32.35 | 32.42 | 773,741 | +0.06(+0.19%) |