Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.79 | 35.88 | 35.32 | 35.56 | 1,431,137 | -0.33(-0.93%) |
Nov 29, 2018 | 35.78 | 36.10 | 35.69 | 35.89 | 745,555 | +0.21(+0.59%) |
Nov 28, 2018 | 35.54 | 35.69 | 35.33 | 35.68 | 1,273,017 | +0.16(+0.45%) |
Nov 27, 2018 | 35.17 | 35.80 | 35.17 | 35.52 | 1,360,933 | +0.18(+0.52%) |
Nov 26, 2018 | 34.83 | 35.62 | 34.83 | 35.34 | 1,598,920 | +0.88(+2.54%) |
Nov 23, 2018 | 34.46 | 34.63 | 34.35 | 34.46 | 488,311 | -0.35(-1.02%) |
Nov 21, 2018 | 34.81 | 34.81 | 34.81 | 0 | +0.59(+1.71%) | |
Nov 20, 2018 | 34.73 | 34.81 | 34.15 | 34.23 | 3,010,032 | -0.91(-2.59%) |
Nov 19, 2018 | 35.17 | 35.46 | 35.02 | 35.13 | 1,414,082 | -0.14(-0.39%) |
Nov 16, 2018 | 35.08 | 35.35 | 35.01 | 35.27 | 950,130 | -0.04(-0.11%) |
Nov 15, 2018 | 35.06 | 35.44 | 34.87 | 35.31 | 1,852,011 | +0.06(+0.18%) |
Nov 14, 2018 | 35.47 | 35.58 | 35.13 | 35.25 | 1,900,366 | +0.00(+0.00%) |
Nov 13, 2018 | 34.91 | 35.46 | 34.78 | 35.25 | 1,680,555 | +0.53(+1.53%) |
Nov 12, 2018 | 34.79 | 35.03 | 34.48 | 34.72 | 2,503,602 | -0.09(-0.25%) |
Nov 09, 2018 | 33.32 | 35.05 | 33.32 | 34.80 | 2,370,910 | +1.52(+4.57%) |
Nov 08, 2018 | 33.40 | 33.61 | 33.06 | 33.29 | 1,116,045 | -0.29(-0.86%) |
Nov 07, 2018 | 33.54 | 33.72 | 33.33 | 33.57 | 1,109,284 | +0.24(+0.72%) |
Nov 06, 2018 | 33.35 | 33.45 | 33.12 | 33.33 | 1,179,884 | -0.01(-0.02%) |
Nov 05, 2018 | 33.12 | 33.39 | 33.09 | 33.34 | 669,091 | +0.30(+0.90%) |
Nov 02, 2018 | 33.22 | 33.23 | 32.92 | 33.04 | 1,008,339 | -0.05(-0.15%) |
Nov 01, 2018 | 32.96 | 33.21 | 32.90 | 33.09 | 1,061,760 | +0.33(+1.01%) |
Oct 31, 2018 | 32.84 | 33.08 | 32.68 | 32.76 | 1,691,164 | +0.21(+0.64%) |
Oct 30, 2018 | 32.09 | 32.57 | 32.02 | 32.55 | 1,085,776 | +0.47(+1.45%) |
Oct 29, 2018 | 32.70 | 32.81 | 31.81 | 32.09 | 1,338,418 | -0.26(-0.80%) |
Oct 26, 2018 | 32.48 | 32.59 | 31.81 | 32.34 | 1,296,401 | -0.41(-1.25%) |
Oct 25, 2018 | 32.79 | 32.90 | 32.59 | 32.75 | 1,400,008 | +0.14(+0.44%) |
Oct 24, 2018 | 33.39 | 33.39 | 32.59 | 32.61 | 1,668,486 | -0.88(-2.62%) |
Oct 23, 2018 | 33.26 | 33.70 | 33.06 | 33.49 | 1,414,308 | -0.21(-0.62%) |
Oct 22, 2018 | 33.74 | 33.79 | 33.34 | 33.70 | 972,696 | +0.02(+0.05%) |
Oct 19, 2018 | 33.58 | 34.03 | 33.53 | 33.68 | 947,642 | +0.18(+0.53%) |
Oct 18, 2018 | 34.27 | 34.27 | 33.46 | 33.50 | 1,585,378 | -0.86(-2.50%) |
Oct 17, 2018 | 33.89 | 34.41 | 33.72 | 34.36 | 1,011,393 | +0.44(+1.30%) |
Oct 16, 2018 | 33.66 | 33.99 | 33.59 | 33.92 | 819,767 | +0.46(+1.37%) |
Oct 15, 2018 | 33.61 | 33.72 | 33.10 | 33.46 | 821,910 | -0.16(-0.48%) |
Oct 12, 2018 | 33.94 | 33.94 | 33.46 | 33.62 | 1,626,253 | +0.26(+0.77%) |
Oct 11, 2018 | 33.93 | 34.07 | 33.08 | 33.37 | 3,182,846 | -0.56(-1.66%) |
Oct 10, 2018 | 34.75 | 34.75 | 33.87 | 33.93 | 3,059,963 | -0.92(-2.65%) |
Oct 09, 2018 | 34.73 | 34.95 | 34.45 | 34.85 | 850,819 | +0.04(+0.12%) |
Oct 08, 2018 | 34.72 | 34.85 | 34.64 | 34.81 | 831,574 | -0.03(-0.09%) |
Oct 05, 2018 | 35.01 | 35.30 | 34.76 | 34.85 | 1,667,547 | -0.20(-0.57%) |
Oct 04, 2018 | 35.52 | 35.53 | 34.78 | 35.05 | 1,940,515 | -0.63(-1.76%) |
Oct 03, 2018 | 36.05 | 36.16 | 35.59 | 35.67 | 2,176,138 | -0.22(-0.60%) |
Oct 02, 2018 | 36.08 | 36.08 | 35.54 | 35.89 | 2,483,021 | -0.21(-0.58%) |
Oct 01, 2018 | 36.17 | 36.21 | 35.77 | 36.10 | 797,569 | +0.30(+0.83%) |
Sep 28, 2018 | 35.76 | 35.89 | 35.49 | 35.80 | 1,384,212 | +0.01(+0.02%) |
Sep 27, 2018 | 35.83 | 36.12 | 35.74 | 35.79 | 820,180 | -0.02(-0.04%) |
Sep 26, 2018 | 35.77 | 36.08 | 35.77 | 35.81 | 1,217,323 | +0.04(+0.11%) |
Sep 25, 2018 | 35.50 | 35.88 | 35.41 | 35.77 | 1,295,731 | +0.30(+0.84%) |
Sep 24, 2018 | 35.62 | 35.69 | 35.31 | 35.47 | 1,009,062 | -0.10(-0.27%) |
Sep 21, 2018 | 34.99 | 35.63 | 34.89 | 35.57 | 1,670,532 | +0.63(+1.79%) |
Sep 20, 2018 | 34.48 | 35.08 | 34.28 | 34.94 | 3,287,720 | +0.78(+2.28%) |
Sep 19, 2018 | 34.66 | 34.66 | 34.11 | 34.16 | 1,186,523 | -0.42(-1.21%) |
Sep 18, 2018 | 34.28 | 34.62 | 34.28 | 34.58 | 734,488 | +0.34(+0.99%) |
Sep 17, 2018 | 34.17 | 34.40 | 34.06 | 34.24 | 899,840 | +0.22(+0.64%) |
Sep 14, 2018 | 34.03 | 34.12 | 33.89 | 34.03 | 732,218 | +0.01(+0.02%) |
Sep 13, 2018 | 33.96 | 34.14 | 33.85 | 34.02 | 624,393 | +0.18(+0.55%) |
Sep 12, 2018 | 34.02 | 34.12 | 33.69 | 33.83 | 933,072 | -0.20(-0.59%) |
Sep 11, 2018 | 34.05 | 34.16 | 33.83 | 34.03 | 906,682 | -0.11(-0.33%) |
Sep 10, 2018 | 34.27 | 34.54 | 34.01 | 34.15 | 1,017,796 | -0.02(-0.05%) |
Sep 07, 2018 | 34.19 | 34.32 | 33.93 | 34.16 | 1,690,184 | -0.15(-0.45%) |
Sep 06, 2018 | 34.23 | 34.47 | 34.04 | 34.31 | 744,647 | +0.06(+0.19%) |
Sep 05, 2018 | 34.29 | 34.45 | 33.94 | 34.25 | 732,636 | -0.02(-0.05%) |
Sep 04, 2018 | 34.30 | 34.36 | 33.92 | 34.27 | 1,183,611 | -0.12(-0.35%) |
Aug 31, 2018 | 34.39 | 34.39 | 34.39 | 0 | -0.74(-2.11%) | |
Aug 30, 2018 | 35.33 | 35.40 | 35.05 | 35.13 | 901,499 | -0.10(-0.28%) |
Aug 29, 2018 | 34.95 | 35.31 | 34.95 | 35.23 | 816,278 | +0.26(+0.75%) |
Aug 28, 2018 | 34.94 | 35.15 | 34.87 | 34.96 | 926,001 | +0.11(+0.32%) |
Aug 27, 2018 | 34.54 | 35.16 | 34.54 | 34.85 | 790,090 | +0.39(+1.13%) |
Aug 24, 2018 | 34.26 | 34.68 | 34.18 | 34.46 | 713,923 | +0.29(+0.84%) |
Aug 23, 2018 | 33.92 | 34.20 | 33.85 | 34.17 | 927,517 | +0.13(+0.38%) |
Aug 22, 2018 | 33.90 | 34.25 | 33.90 | 34.05 | 1,186,805 | +0.07(+0.21%) |
Aug 21, 2018 | 35.00 | 35.04 | 33.95 | 33.97 | 1,695,234 | -0.88(-2.52%) |
Aug 20, 2018 | 35.26 | 35.26 | 34.80 | 34.85 | 1,270,476 | -0.23(-0.66%) |
Aug 17, 2018 | 34.89 | 35.15 | 34.71 | 35.08 | 1,056,406 | +0.14(+0.41%) |
Aug 16, 2018 | 34.76 | 35.08 | 34.72 | 34.94 | 2,275,593 | +0.37(+1.06%) |
Aug 15, 2018 | 34.54 | 34.64 | 34.35 | 34.57 | 1,663,578 | -0.18(-0.51%) |
Aug 14, 2018 | 34.21 | 34.81 | 34.18 | 34.75 | 1,019,604 | +0.66(+1.94%) |
Aug 13, 2018 | 34.68 | 34.75 | 33.85 | 34.09 | 886,020 | -0.61(-1.77%) |
Aug 10, 2018 | 34.63 | 34.91 | 34.29 | 34.70 | 1,481,751 | -0.14(-0.39%) |
Aug 09, 2018 | 33.50 | 35.06 | 33.25 | 34.84 | 2,354,204 | +1.51(+4.52%) |
Aug 08, 2018 | 33.10 | 33.37 | 32.93 | 33.33 | 1,093,398 | +0.28(+0.84%) |
Aug 07, 2018 | 33.71 | 33.77 | 32.99 | 33.05 | 1,107,670 | -0.51(-1.52%) |
Aug 06, 2018 | 33.46 | 33.66 | 33.44 | 33.56 | 394,678 | +0.06(+0.17%) |
Aug 03, 2018 | 33.39 | 33.58 | 33.16 | 33.50 | 595,333 | +0.14(+0.41%) |
Aug 02, 2018 | 33.09 | 33.41 | 32.95 | 33.37 | 780,341 | +0.06(+0.17%) |
Aug 01, 2018 | 33.72 | 33.84 | 33.23 | 33.31 | 541,769 | -0.32(-0.95%) |
Jul 31, 2018 | 33.18 | 33.78 | 33.09 | 33.63 | 951,857 | +0.41(+1.22%) |
Jul 30, 2018 | 33.37 | 33.39 | 33.20 | 33.22 | 603,603 | -0.07(-0.22%) |
Jul 27, 2018 | 33.54 | 33.69 | 33.21 | 33.30 | 542,055 | -0.18(-0.55%) |
Jul 26, 2018 | 33.75 | 33.75 | 33.34 | 33.48 | 671,855 | -0.25(-0.73%) |
Jul 25, 2018 | 33.66 | 33.73 | 33.38 | 33.73 | 509,736 | +0.16(+0.48%) |
Jul 24, 2018 | 33.66 | 33.81 | 33.44 | 33.57 | 749,386 | +0.02(+0.07%) |
Jul 23, 2018 | 33.44 | 33.66 | 33.30 | 33.54 | 682,624 | +0.09(+0.26%) |
Jul 20, 2018 | 33.66 | 33.71 | 33.34 | 33.46 | 521,783 | -0.06(-0.19%) |
Jul 19, 2018 | 33.38 | 33.57 | 33.30 | 33.52 | 500,309 | -0.04(-0.12%) |
Jul 18, 2018 | 33.50 | 33.63 | 33.40 | 33.56 | 590,476 | +0.08(+0.24%) |
Jul 17, 2018 | 33.19 | 33.50 | 33.15 | 33.48 | 618,213 | +0.13(+0.38%) |
Jul 16, 2018 | 33.30 | 33.50 | 33.18 | 33.35 | 522,362 | +0.09(+0.26%) |
Jul 13, 2018 | 33.66 | 33.66 | 33.09 | 33.26 | 681,247 | -0.40(-1.18%) |
Jul 12, 2018 | 33.14 | 33.68 | 33.14 | 33.66 | 989,476 | +0.72(+2.18%) |
Jul 11, 2018 | 33.23 | 33.23 | 32.90 | 32.95 | 758,152 | -0.40(-1.20%) |
Jul 10, 2018 | 33.15 | 33.48 | 33.06 | 33.34 | 529,111 | +0.21(+0.63%) |
Jul 09, 2018 | 33.14 | 33.28 | 33.03 | 33.14 | 934,355 | +0.16(+0.48%) |
Jul 06, 2018 | 32.39 | 33.01 | 32.39 | 32.98 | 1,454,324 | +0.49(+1.52%) |
Jul 05, 2018 | 32.12 | 32.52 | 31.90 | 32.48 | 867,318 | +0.54(+1.70%) |
Jul 03, 2018 | 31.94 | 31.94 | 31.94 | 0 | -0.21(-0.65%) | |
Jul 02, 2018 | 32.08 | 32.20 | 31.98 | 32.15 | 571,999 | -0.19(-0.59%) |
Jun 29, 2018 | 32.51 | 32.34 | 1,506,966 | +0.43(+1.35%) | ||
Jun 28, 2018 | 31.80 | 32.22 | 31.80 | 31.91 | 1,514,561 | +0.15(+0.48%) |
Jun 27, 2018 | 32.16 | 32.16 | 31.72 | 31.76 | 975,940 | -0.31(-0.97%) |
Jun 26, 2018 | 31.88 | 32.29 | 31.78 | 32.07 | 969,306 | +0.24(+0.75%) |
Jun 25, 2018 | 32.62 | 32.79 | 31.79 | 31.83 | 1,054,558 | -1.04(-3.16%) |
Jun 22, 2018 | 32.98 | 33.02 | 32.84 | 32.87 | 757,396 | +0.02(+0.05%) |
Jun 21, 2018 | 33.03 | 33.08 | 32.70 | 32.85 | 673,575 | -0.18(-0.53%) |
Jun 20, 2018 | 32.71 | 33.30 | 32.71 | 33.02 | 1,153,765 | +0.38(+1.17%) |
Jun 19, 2018 | 32.82 | 32.85 | 32.55 | 32.64 | 738,552 | -0.43(-1.30%) |
Jun 18, 2018 | 32.97 | 34.46 | 32.91 | 33.07 | 1,288,706 | -0.03(-0.10%) |
Jun 15, 2018 | 33.53 | 33.06 | 33.10 | 1,196,424 | -0.42(-1.26%) | |
Jun 14, 2018 | 33.27 | 33.80 | 33.20 | 33.53 | 1,317,178 | +0.33(+0.98%) |
Jun 13, 2018 | 33.10 | 33.37 | 33.10 | 33.20 | 727,809 | +0.10(+0.31%) |
Jun 12, 2018 | 33.04 | 33.11 | 32.71 | 33.10 | 713,330 | +0.04(+0.12%) |
Jun 11, 2018 | 32.92 | 33.20 | 32.92 | 33.06 | 749,316 | +0.14(+0.41%) |
Jun 08, 2018 | 32.31 | 32.95 | 32.31 | 32.92 | 664,062 | +0.54(+1.68%) |
Jun 07, 2018 | 32.55 | 32.67 | 32.31 | 32.38 | 524,393 | -0.14(-0.42%) |
Jun 06, 2018 | 32.28 | 32.51 | 780,074 | +0.18(+0.57%) | ||
Jun 05, 2018 | 32.17 | 32.39 | 32.13 | 32.33 | 595,730 | +0.04(+0.12%) |
Jun 04, 2018 | 32.12 | 32.32 | 32.04 | 32.29 | 454,614 | +0.34(+1.07%) |
Jun 01, 2018 | 31.96 | 32.10 | 31.84 | 31.95 | 414,071 | +0.17(+0.53%) |
May 31, 2018 | 32.16 | 32.16 | 31.52 | 31.78 | 1,523,621 | -0.46(-1.43%) |
May 30, 2018 | 31.74 | 32.24 | 31.63 | 32.24 | 753,904 | +0.82(+2.61%) |
May 29, 2018 | 31.67 | 31.84 | 31.28 | 31.42 | 941,195 | -0.52(-1.63%) |
May 25, 2018 | 31.95 | 31.95 | 31.95 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 32.17 | 32.31 | 31.77 | 31.98 | 647,176 | -0.28(-0.86%) |
May 23, 2018 | 31.96 | 32.38 | 31.83 | 32.26 | 1,347,680 | +0.15(+0.47%) |
May 22, 2018 | 32.15 | 32.46 | 32.03 | 32.11 | 533,816 | -0.02(-0.05%) |
May 21, 2018 | 32.06 | 32.14 | 31.95 | 32.13 | 480,142 | +0.21(+0.64%) |
May 18, 2018 | 31.79 | 32.01 | 31.72 | 31.92 | 874,948 | +0.04(+0.12%) |
May 17, 2018 | 32.07 | 32.10 | 31.77 | 31.88 | 765,278 | -0.13(-0.40%) |
May 16, 2018 | 32.21 | 32.33 | 31.75 | 32.01 | 938,577 | -0.23(-0.71%) |
May 15, 2018 | 32.07 | 32.47 | 31.81 | 32.24 | 1,496,567 | -0.06(-0.20%) |
May 14, 2018 | 32.25 | 32.49 | 32.25 | 32.30 | 833,349 | +0.22(+0.69%) |
May 11, 2018 | 32.13 | 32.27 | 31.97 | 32.08 | 803,255 | -0.03(-0.10%) |
May 10, 2018 | 31.63 | 32.58 | 31.55 | 32.11 | 1,163,778 | +0.59(+1.88%) |
May 09, 2018 | 31.49 | 31.57 | 31.20 | 31.52 | 1,078,565 | +0.18(+0.58%) |
May 08, 2018 | 31.44 | 31.53 | 31.09 | 31.34 | 1,325,094 | -0.13(-0.43%) |
May 07, 2018 | 31.46 | 31.55 | 31.41 | 31.47 | 642,750 | +0.00(+0.00%) |
May 04, 2018 | 31.06 | 31.55 | 30.97 | 31.47 | 714,252 | +0.26(+0.84%) |
May 03, 2018 | 30.85 | 31.27 | 30.74 | 31.21 | 941,974 | +0.31(+1.00%) |
May 02, 2018 | 30.97 | 31.15 | 30.87 | 30.90 | 777,180 | -0.16(-0.51%) |
May 01, 2018 | 31.23 | 31.38 | 30.85 | 31.06 | 875,948 | -0.28(-0.91%) |
Apr 30, 2018 | 31.34 | 31.60 | 31.31 | 31.34 | 841,732 | +0.06(+0.20%) |
Apr 27, 2018 | 30.96 | 31.33 | 30.96 | 31.28 | 989,575 | +0.28(+0.92%) |
Apr 26, 2018 | 30.45 | 31.03 | 30.32 | 31.00 | 1,405,246 | +0.77(+2.54%) |
Apr 25, 2018 | 30.39 | 30.41 | 30.12 | 30.23 | 865,342 | -0.19(-0.62%) |
Apr 24, 2018 | 30.60 | 30.71 | 30.26 | 30.42 | 1,687,471 | -0.02(-0.08%) |
Apr 23, 2018 | 30.56 | 30.71 | 30.39 | 30.44 | 970,813 | -0.07(-0.23%) |
Apr 20, 2018 | 30.69 | 30.85 | 30.47 | 30.51 | 844,833 | -0.17(-0.54%) |
Apr 19, 2018 | 31.04 | 31.09 | 30.60 | 30.68 | 1,244,378 | -0.34(-1.10%) |
Apr 18, 2018 | 30.96 | 31.27 | 30.96 | 31.02 | 865,085 | +0.10(+0.33%) |
Apr 17, 2018 | 31.15 | 31.15 | 30.86 | 30.92 | 1,211,442 | -0.06(-0.18%) |
Apr 16, 2018 | 31.08 | 31.19 | 30.89 | 30.97 | 945,097 | +0.06(+0.18%) |
Apr 13, 2018 | 31.49 | 31.50 | 30.81 | 30.92 | 712,866 | -0.40(-1.26%) |
Apr 12, 2018 | 31.16 | 31.58 | 31.14 | 31.31 | 1,254,666 | +0.21(+0.69%) |
Apr 11, 2018 | 30.74 | 31.17 | 30.70 | 31.10 | 1,067,307 | +0.21(+0.69%) |
Apr 10, 2018 | 31.05 | 31.20 | 30.86 | 30.89 | 833,382 | +0.18(+0.59%) |
Apr 09, 2018 | 30.64 | 30.97 | 30.46 | 30.70 | 852,627 | +0.22(+0.73%) |
Apr 06, 2018 | 30.78 | 31.03 | 30.46 | 30.48 | 1,023,503 | -0.48(-1.56%) |
Apr 05, 2018 | 30.85 | 31.02 | 30.59 | 30.96 | 1,105,588 | +0.21(+0.67%) |
Apr 04, 2018 | 30.45 | 30.85 | 30.25 | 30.76 | 2,616,562 | -0.02(-0.08%) |
Apr 03, 2018 | 30.68 | 31.02 | 30.55 | 30.78 | 3,699,178 | +0.37(+1.22%) |
Apr 02, 2018 | 30.86 | 30.92 | 30.31 | 30.41 | 2,422,421 | -0.43(-1.38%) |
Mar 29, 2018 | 30.84 | 30.84 | 30.84 | 0 | +0.18(+0.59%) | |
Mar 28, 2018 | 30.65 | 30.94 | 30.52 | 30.66 | 1,887,570 | -0.02(-0.08%) |
Mar 27, 2018 | 31.16 | 31.21 | 30.57 | 30.68 | 1,109,557 | -0.47(-1.52%) |
Mar 26, 2018 | 31.03 | 31.16 | 30.74 | 31.15 | 1,354,876 | +0.56(+1.84%) |
Mar 23, 2018 | 30.78 | 30.90 | 30.55 | 30.59 | 1,538,411 | -0.01(-0.03%) |
Mar 22, 2018 | 31.34 | 31.34 | 30.59 | 30.60 | 1,535,830 | -0.98(-3.10%) |
Mar 21, 2018 | 31.30 | 31.91 | 31.30 | 31.58 | 1,237,073 | +0.33(+1.06%) |
Mar 20, 2018 | 31.30 | 31.37 | 31.00 | 31.25 | 1,643,580 | +0.04(+0.13%) |
Mar 19, 2018 | 31.59 | 31.60 | 30.95 | 31.21 | 1,458,741 | -0.48(-1.52%) |
Mar 16, 2018 | 31.74 | 31.84 | 31.55 | 31.69 | 1,643,207 | -0.05(-0.15%) |
Mar 15, 2018 | 31.43 | 32.02 | 31.42 | 31.74 | 1,400,692 | +0.25(+0.80%) |
Mar 14, 2018 | 31.46 | 31.74 | 31.23 | 31.49 | 895,848 | +0.27(+0.86%) |
Mar 13, 2018 | 31.71 | 31.74 | 31.18 | 31.22 | 1,019,093 | -0.38(-1.20%) |
Mar 12, 2018 | 31.87 | 31.87 | 31.53 | 31.60 | 899,022 | -0.17(-0.55%) |
Mar 09, 2018 | 31.86 | 31.92 | 31.57 | 31.77 | 1,064,276 | +0.07(+0.22%) |
Mar 08, 2018 | 31.49 | 31.76 | 31.44 | 31.70 | 1,731,972 | +0.34(+1.08%) |
Mar 07, 2018 | 31.42 | 31.02 | 31.36 | 968,532 | +0.02(+0.05%) | |
Mar 06, 2018 | 31.26 | 31.43 | 31.09 | 31.34 | 1,118,150 | +0.31(+0.99%) |
Mar 05, 2018 | 30.47 | 31.04 | 30.46 | 31.04 | 967,933 | +0.29(+0.95%) |
Mar 02, 2018 | 30.07 | 30.77 | 30.07 | 30.74 | 1,310,210 | +0.32(+1.07%) |
Mar 01, 2018 | 30.63 | 30.89 | 30.22 | 30.42 | 2,898,581 | -0.20(-0.65%) |
Feb 28, 2018 | 31.31 | 31.38 | 30.62 | 30.62 | 1,875,572 | -0.62(-1.97%) |
Feb 27, 2018 | 31.79 | 31.89 | 31.19 | 31.23 | 1,335,407 | -0.45(-1.41%) |
Feb 26, 2018 | 31.75 | 31.84 | 31.42 | 31.68 | 1,593,590 | -0.02(-0.05%) |
Feb 23, 2018 | 31.73 | 31.85 | 31.58 | 31.70 | 1,894,884 | +0.16(+0.52%) |
Feb 22, 2018 | 31.45 | 31.53 | 1,994,873 | -0.03(-0.10%) | ||
Feb 21, 2018 | 31.52 | 31.95 | 31.50 | 31.56 | 2,009,936 | +0.05(+0.15%) |
Feb 20, 2018 | 31.53 | 31.86 | 31.44 | 31.52 | 2,192,539 | -0.06(-0.20%) |
Feb 16, 2018 | 31.58 | 31.58 | 31.58 | 0 | +0.53(+1.69%) | |
Feb 15, 2018 | 31.08 | 30.49 | 31.05 | 2,150,144 | +0.64(+2.09%) | |
Feb 14, 2018 | 30.25 | 30.54 | 30.09 | 30.42 | 1,617,088 | -0.18(-0.59%) |
Feb 13, 2018 | 30.63 | 30.60 | 1,301,454 | +0.16(+0.54%) | ||
Feb 12, 2018 | 30.36 | 30.60 | 30.22 | 30.43 | 1,502,191 | +0.16(+0.54%) |
Feb 09, 2018 | 29.99 | 30.41 | 29.65 | 30.27 | 2,812,696 | +0.47(+1.58%) |
Feb 08, 2018 | 30.82 | 30.89 | 29.80 | 29.80 | 3,042,545 | -0.90(-2.94%) |
Feb 07, 2018 | 30.94 | 31.01 | 30.69 | 30.70 | 2,334,950 | -0.35(-1.11%) |
Feb 06, 2018 | 29.87 | 31.05 | 29.18 | 31.05 | 3,262,585 | +0.44(+1.43%) |
Feb 05, 2018 | 31.13 | 31.19 | 30.40 | 30.61 | 2,910,937 | -0.81(-2.57%) |
Feb 02, 2018 | 32.46 | 32.46 | 31.39 | 31.41 | 2,281,662 | -1.31(-4.00%) |
Feb 01, 2018 | 32.75 | 32.90 | 32.36 | 32.72 | 2,253,974 | -0.10(-0.31%) |
Jan 31, 2018 | 32.45 | 32.88 | 32.37 | 32.82 | 1,852,663 | +0.47(+1.45%) |
Jan 30, 2018 | 32.28 | 32.42 | 31.96 | 32.35 | 1,705,094 | +0.01(+0.02%) |
Jan 29, 2018 | 32.71 | 32.71 | 32.15 | 32.35 | 2,142,478 | -0.38(-1.17%) |
Jan 26, 2018 | 32.93 | 32.93 | 32.61 | 32.73 | 2,059,589 | -0.07(-0.21%) |
Jan 25, 2018 | 33.36 | 33.41 | 32.76 | 32.80 | 1,761,772 | -0.47(-1.41%) |
Jan 24, 2018 | 33.34 | 33.36 | 33.09 | 33.27 | 1,709,933 | +0.11(+0.33%) |
Jan 23, 2018 | 33.19 | 33.31 | 32.82 | 33.16 | 2,371,326 | -0.06(-0.19%) |
Jan 22, 2018 | 33.46 | 33.71 | 33.04 | 33.22 | 1,468,422 | -0.29(-0.87%) |
Jan 19, 2018 | 33.77 | 33.84 | 33.44 | 33.51 | 1,182,953 | -0.14(-0.42%) |
Jan 18, 2018 | 33.84 | 33.84 | 33.58 | 33.66 | 877,027 | -0.13(-0.39%) |
Jan 17, 2018 | 33.62 | 33.84 | 33.44 | 33.79 | 993,697 | +0.33(+0.98%) |
Jan 16, 2018 | 33.64 | 33.79 | 33.37 | 33.46 | 1,610,108 | -0.05(-0.16%) |
Jan 12, 2018 | 33.51 | 33.51 | 33.51 | 0 | +0.19(+0.56%) | |
Jan 11, 2018 | 33.11 | 33.40 | 32.92 | 33.33 | 1,744,360 | +0.27(+0.81%) |
Jan 10, 2018 | 32.53 | 33.06 | 2,923,573 | -1.09(-3.19%) | ||
Jan 09, 2018 | 34.28 | 34.48 | 34.11 | 34.15 | 1,488,642 | +0.02(+0.05%) |
Jan 08, 2018 | 34.24 | 34.24 | 33.92 | 34.13 | 947,164 | -0.09(-0.25%) |
Jan 05, 2018 | 34.49 | 34.54 | 34.08 | 34.22 | 913,506 | -0.01(-0.02%) |
Jan 04, 2018 | 34.10 | 34.28 | 33.95 | 34.23 | 1,102,605 | +0.34(+0.99%) |
Jan 03, 2018 | 33.79 | 34.09 | 33.76 | 33.89 | 1,128,520 | +0.14(+0.42%) |
Jan 02, 2018 | 34.13 | 34.22 | 33.47 | 33.75 | 1,061,283 | -0.38(-1.13%) |
Dec 29, 2017 | 34.13 | 34.13 | 34.13 | 0 | -0.05(-0.16%) | |
Dec 28, 2017 | 33.98 | 34.21 | 33.81 | 34.19 | 576,995 | +0.20(+0.58%) |
Dec 27, 2017 | 33.81 | 34.08 | 33.81 | 33.99 | 646,154 | +0.29(+0.86%) |
Dec 26, 2017 | 33.63 | 33.70 | 33.59 | 33.70 | 391,940 | +0.06(+0.19%) |
Dec 22, 2017 | 33.55 | 33.68 | 33.42 | 33.64 | 689,684 | +0.01(+0.02%) |
Dec 21, 2017 | 33.96 | 34.17 | 33.59 | 33.63 | 1,476,200 | -0.20(-0.60%) |
Dec 20, 2017 | 34.16 | 34.19 | 33.79 | 33.84 | 772,004 | -0.20(-0.58%) |
Dec 19, 2017 | 34.30 | 34.38 | 33.95 | 34.03 | 1,161,032 | -0.31(-0.89%) |
Dec 18, 2017 | 34.47 | 34.75 | 34.24 | 34.34 | 1,142,003 | +0.10(+0.30%) |
Dec 15, 2017 | 34.37 | 34.63 | 34.19 | 34.24 | 1,120,843 | -0.13(-0.39%) |
Dec 14, 2017 | 34.51 | 34.60 | 34.17 | 34.37 | 1,082,808 | -0.13(-0.39%) |
Dec 13, 2017 | 34.35 | 34.64 | 34.35 | 34.50 | 834,917 | +0.15(+0.43%) |
Dec 12, 2017 | 33.97 | 34.40 | 33.91 | 34.35 | 873,976 | +0.34(+1.01%) |
Dec 11, 2017 | 34.00 | 34.09 | 33.85 | 34.01 | 653,524 | +0.02(+0.07%) |
Dec 08, 2017 | 33.73 | 34.09 | 33.64 | 33.98 | 1,053,612 | +0.30(+0.88%) |
Dec 07, 2017 | 32.69 | 33.70 | 32.68 | 33.69 | 1,161,772 | +0.75(+2.29%) |
Dec 06, 2017 | 33.20 | 33.22 | 32.83 | 32.93 | 1,253,282 | -0.24(-0.71%) |
Dec 05, 2017 | 32.97 | 33.21 | 32.84 | 33.17 | 1,954,526 | +0.31(+0.93%) |
Dec 04, 2017 | 33.31 | 33.33 | 32.85 | 32.86 | 1,456,670 | -0.21(-0.64%) |