Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.00 | 36.45 | 35.99 | 36.14 | 63,000 | +0.36(+1.01%) |
Sep 27, 2018 | 35.57 | 35.81 | 35.47 | 35.78 | 4,656 | +0.43(+1.22%) |
Sep 26, 2018 | 35.32 | 35.51 | 35.32 | 35.35 | 7,447 | -0.15(-0.42%) |
Sep 25, 2018 | 35.48 | 35.62 | 35.48 | 35.50 | 11,917 | +0.10(+0.28%) |
Sep 24, 2018 | 35.16 | 35.49 | 35.12 | 35.40 | 35,838 | +0.83(+2.40%) |
Sep 21, 2018 | 35.04 | 35.20 | 34.49 | 34.57 | 154,800 | +0.01(+0.03%) |
Sep 20, 2018 | 34.83 | 34.88 | 33.44 | 34.56 | 12,906 | -0.17(-0.49%) |
Sep 19, 2018 | 34.45 | 34.73 | 34.44 | 34.73 | 5,505 | +0.28(+0.81%) |
Sep 18, 2018 | 34.62 | 34.81 | 34.37 | 34.45 | 4,987 | +0.49(+1.44%) |
Sep 17, 2018 | 34.32 | 34.43 | 33.93 | 33.96 | 22,429 | +0.06(+0.18%) |
Sep 14, 2018 | 34.08 | 34.21 | 33.82 | 33.90 | 4,900 | -0.45(-1.31%) |
Sep 13, 2018 | 34.62 | 34.63 | 34.19 | 34.35 | 13,456 | -0.64(-1.82%) |
Sep 12, 2018 | 34.79 | 35.13 | 34.73 | 34.99 | 13,429 | +0.32(+0.92%) |
Sep 11, 2018 | 33.99 | 34.69 | 33.99 | 34.67 | 17,715 | +0.95(+2.80%) |
Sep 10, 2018 | 34.07 | 34.07 | 33.69 | 33.73 | 3,970 | -0.24(-0.72%) |
Sep 07, 2018 | 33.28 | 33.97 | 33.28 | 33.97 | 4,900 | +0.67(+2.00%) |
Sep 06, 2018 | 33.94 | 34.01 | 33.30 | 33.30 | 6,024 | -0.47(-1.38%) |
Sep 05, 2018 | 33.95 | 33.95 | 33.68 | 33.77 | 15,210 | -0.40(-1.17%) |
Sep 04, 2018 | 34.86 | 34.90 | 34.17 | 34.17 | 17,795 | -0.09(-0.26%) |
Aug 31, 2018 | 34.26 | 34.26 | 34.26 | 0 | -0.22(-0.64%) | |
Aug 30, 2018 | 34.51 | 34.58 | 34.44 | 34.48 | 6,260 | +0.02(+0.06%) |
Aug 29, 2018 | 34.05 | 34.62 | 34.04 | 34.46 | 6,986 | +0.51(+1.50%) |
Aug 28, 2018 | 34.31 | 34.31 | 33.84 | 33.95 | 8,126 | -0.24(-0.70%) |
Aug 27, 2018 | 34.13 | 34.24 | 34.00 | 34.19 | 18,391 | +0.24(+0.71%) |
Aug 24, 2018 | 34.08 | 34.15 | 33.88 | 33.95 | 10,900 | +0.31(+0.92%) |
Aug 23, 2018 | 33.54 | 33.68 | 33.41 | 33.64 | 8,499 | -0.11(-0.33%) |
Aug 22, 2018 | 33.56 | 33.80 | 33.32 | 33.75 | 25,152 | +0.96(+2.92%) |
Aug 21, 2018 | 33.19 | 33.24 | 32.78 | 32.79 | 15,003 | -0.03(-0.09%) |
Aug 20, 2018 | 32.39 | 32.88 | 32.39 | 32.82 | 10,167 | +0.52(+1.61%) |
Aug 17, 2018 | 32.75 | 32.77 | 32.14 | 32.30 | 18,800 | -0.16(-0.49%) |
Aug 16, 2018 | 32.46 | 32.62 | 32.22 | 32.46 | 17,490 | -0.20(-0.61%) |
Aug 15, 2018 | 33.13 | 33.16 | 32.46 | 32.66 | 6,664 | -0.61(-1.83%) |
Aug 14, 2018 | 33.58 | 33.58 | 33.24 | 33.27 | 19,057 | +0.22(+0.67%) |
Aug 13, 2018 | 33.18 | 33.18 | 32.45 | 33.05 | 9,462 | -0.26(-0.78%) |
Aug 10, 2018 | 32.92 | 33.48 | 32.92 | 33.31 | 6,400 | +0.64(+1.96%) |
Aug 09, 2018 | 32.86 | 32.88 | 32.63 | 32.67 | 4,852 | -0.33(-1.00%) |
Aug 08, 2018 | 33.65 | 33.69 | 32.87 | 33.00 | 10,011 | -1.31(-3.82%) |
Aug 07, 2018 | 34.11 | 34.38 | 34.10 | 34.31 | 17,284 | +0.58(+1.72%) |
Aug 06, 2018 | 33.75 | 34.00 | 33.56 | 33.73 | 5,107 | -0.08(-0.24%) |
Aug 03, 2018 | 34.15 | 34.15 | 33.64 | 33.81 | 3,800 | +0.08(+0.24%) |
Aug 02, 2018 | 33.09 | 34.00 | 33.09 | 33.73 | 9,303 | +0.39(+1.18%) |
Aug 01, 2018 | 33.56 | 34.30 | 33.34 | 33.34 | 9,375 | -0.62(-1.84%) |
Jul 31, 2018 | 33.97 | 34.11 | 33.94 | 33.96 | 4,171 | -0.51(-1.48%) |
Jul 30, 2018 | 34.71 | 34.78 | 34.46 | 34.47 | 26,176 | -0.07(-0.20%) |
Jul 27, 2018 | 34.80 | 34.87 | 34.46 | 34.54 | 19,800 | +0.01(+0.03%) |
Jul 26, 2018 | 34.15 | 34.61 | 34.12 | 34.53 | 11,402 | +0.41(+1.20%) |
Jul 25, 2018 | 33.96 | 34.24 | 33.89 | 34.12 | 5,718 | +0.51(+1.51%) |
Jul 24, 2018 | 33.64 | 34.15 | 33.59 | 33.61 | 15,694 | +0.05(+0.16%) |
Jul 23, 2018 | 33.52 | 33.78 | 33.36 | 33.56 | 25,230 | +0.35(+1.05%) |
Jul 20, 2018 | 33.31 | 33.33 | 33.05 | 33.21 | 46,649 | +0.17(+0.51%) |
Jul 19, 2018 | 32.79 | 33.04 | 32.61 | 33.04 | 22,763 | +0.09(+0.27%) |
Jul 18, 2018 | 32.40 | 33.08 | 32.22 | 32.95 | 6,824 | +0.46(+1.41%) |
Jul 17, 2018 | 32.27 | 32.64 | 32.27 | 32.49 | 6,956 | +0.18(+0.56%) |
Jul 16, 2018 | 33.03 | 33.05 | 32.22 | 32.31 | 18,535 | -1.45(-4.30%) |
Jul 13, 2018 | 33.40 | 34.12 | 33.36 | 33.76 | 7,156 | +0.46(+1.38%) |
Jul 12, 2018 | 33.38 | 33.40 | 33.04 | 33.30 | 18,450 | -0.03(-0.09%) |
Jul 11, 2018 | 34.25 | 34.66 | 33.08 | 33.33 | 18,925 | -1.35(-3.89%) |
Jul 10, 2018 | 34.89 | 34.91 | 34.66 | 34.68 | 6,016 | +0.07(+0.20%) |
Jul 09, 2018 | 34.27 | 34.78 | 34.17 | 34.61 | 21,397 | +0.70(+2.06%) |
Jul 06, 2018 | 33.91 | 34.15 | 33.80 | 33.91 | 7,667 | -0.39(-1.14%) |
Jul 05, 2018 | 34.37 | 34.68 | 34.19 | 34.30 | 35,792 | +0.52(+1.54%) |
Jul 03, 2018 | 33.78 | 33.78 | 33.78 | 0 | -0.05(-0.15%) | |
Jul 02, 2018 | 34.33 | 34.39 | 33.72 | 33.83 | 15,277 | -0.68(-1.97%) |
Jun 29, 2018 | 34.71 | 34.09 | 34.51 | 10,636 | +0.61(+1.80%) | |
Jun 28, 2018 | 33.86 | 34.20 | 33.75 | 33.90 | 11,012 | +0.13(+0.39%) |
Jun 27, 2018 | 33.52 | 34.05 | 33.52 | 33.77 | 8,555 | +0.70(+2.12%) |
Jun 26, 2018 | 32.87 | 33.31 | 32.47 | 33.07 | 16,058 | +0.33(+1.01%) |
Jun 25, 2018 | 32.68 | 32.79 | 32.59 | 32.74 | 9,613 | -0.29(-0.88%) |
Jun 22, 2018 | 32.63 | 33.07 | 32.56 | 33.03 | 15,868 | +0.98(+3.06%) |
Jun 21, 2018 | 32.03 | 32.20 | 32.03 | 32.05 | 7,228 | -0.25(-0.77%) |
Jun 20, 2018 | 32.56 | 32.59 | 32.05 | 32.30 | 14,892 | -0.33(-1.02%) |
Jun 19, 2018 | 32.56 | 32.73 | 32.52 | 32.63 | 17,845 | -0.17(-0.51%) |
Jun 18, 2018 | 32.55 | 32.88 | 32.54 | 32.80 | 25,386 | +0.43(+1.33%) |
Jun 15, 2018 | 33.44 | 32.30 | 32.37 | 76,039 | -1.07(-3.20%) | |
Jun 14, 2018 | 33.73 | 33.78 | 33.44 | 33.44 | 19,303 | -0.51(-1.50%) |
Jun 13, 2018 | 33.34 | 34.04 | 33.30 | 33.95 | 12,249 | +0.59(+1.77%) |
Jun 12, 2018 | 33.46 | 33.63 | 33.29 | 33.36 | 4,640 | -0.22(-0.66%) |
Jun 11, 2018 | 33.46 | 33.84 | 33.42 | 33.58 | 9,838 | -0.22(-0.65%) |
Jun 08, 2018 | 33.78 | 33.91 | 33.41 | 33.80 | 5,341 | -0.08(-0.22%) |
Jun 07, 2018 | 33.27 | 33.94 | 33.21 | 33.88 | 14,600 | +0.65(+1.97%) |
Jun 06, 2018 | 32.94 | 33.22 | 36,739 | -0.37(-1.10%) | ||
Jun 05, 2018 | 33.55 | 33.75 | 33.44 | 33.59 | 8,277 | -0.32(-0.94%) |
Jun 04, 2018 | 34.05 | 34.05 | 33.75 | 33.91 | 15,326 | -0.23(-0.68%) |
Jun 01, 2018 | 34.21 | 34.37 | 34.01 | 34.14 | 13,415 | -0.39(-1.13%) |
May 31, 2018 | 34.95 | 35.10 | 34.23 | 34.53 | 7,698 | -0.40(-1.15%) |
May 30, 2018 | 34.44 | 34.93 | 34.44 | 34.93 | 15,749 | +0.77(+2.25%) |
May 29, 2018 | 34.41 | 34.43 | 33.92 | 34.16 | 17,611 | -0.44(-1.27%) |
May 25, 2018 | 34.60 | 34.60 | 34.60 | 0 | -0.98(-2.75%) | |
May 24, 2018 | 35.63 | 35.82 | 35.56 | 35.58 | 13,477 | -0.35(-0.97%) |
May 23, 2018 | 35.94 | 36.05 | 35.43 | 35.93 | 21,627 | -0.10(-0.28%) |
May 22, 2018 | 36.13 | 36.45 | 36.03 | 36.03 | 23,382 | +0.00(+0.01%) |
May 21, 2018 | 35.67 | 36.04 | 35.58 | 36.03 | 12,227 | +0.43(+1.20%) |
May 18, 2018 | 36.03 | 36.06 | 35.58 | 35.60 | 58,445 | -0.23(-0.65%) |
May 17, 2018 | 36.00 | 36.29 | 35.76 | 35.83 | 61,911 | -0.09(-0.24%) |
May 16, 2018 | 35.14 | 35.92 | 35.00 | 35.92 | 23,462 | +0.77(+2.18%) |
May 15, 2018 | 35.05 | 35.42 | 34.90 | 35.16 | 26,092 | -0.00(-0.01%) |
May 14, 2018 | 34.92 | 35.22 | 34.92 | 35.16 | 31,094 | +0.38(+1.09%) |
May 11, 2018 | 34.96 | 35.00 | 34.72 | 34.78 | 11,520 | -0.13(-0.37%) |
May 10, 2018 | 34.60 | 34.99 | 34.41 | 34.91 | 44,099 | +0.29(+0.84%) |
May 09, 2018 | 34.21 | 34.62 | 34.21 | 34.62 | 21,917 | +0.75(+2.21%) |
May 08, 2018 | 33.96 | 34.03 | 33.11 | 33.87 | 18,279 | +0.12(+0.36%) |
May 07, 2018 | 33.95 | 34.09 | 33.65 | 33.75 | 22,417 | +0.05(+0.15%) |
May 04, 2018 | 33.31 | 33.74 | 33.31 | 33.70 | 11,557 | +0.33(+0.99%) |
May 03, 2018 | 32.75 | 33.37 | 32.74 | 33.37 | 27,547 | +0.32(+0.97%) |
May 02, 2018 | 32.97 | 33.21 | 32.85 | 33.05 | 14,736 | -0.25(-0.75%) |
May 01, 2018 | 33.54 | 33.54 | 33.05 | 33.30 | 12,256 | -0.60(-1.77%) |
Apr 30, 2018 | 33.59 | 34.29 | 33.58 | 33.90 | 20,355 | +0.08(+0.24%) |
Apr 27, 2018 | 33.78 | 33.90 | 33.76 | 33.82 | 9,056 | +0.07(+0.21%) |
Apr 26, 2018 | 33.44 | 33.79 | 33.44 | 33.75 | 14,789 | +0.37(+1.11%) |
Apr 25, 2018 | 33.44 | 33.44 | 33.10 | 33.38 | 4,905 | -0.02(-0.06%) |
Apr 24, 2018 | 33.96 | 33.98 | 33.40 | 33.40 | 10,958 | -0.64(-1.89%) |
Apr 23, 2018 | 33.25 | 34.07 | 33.23 | 34.04 | 29,645 | +0.68(+2.05%) |
Apr 20, 2018 | 33.00 | 33.45 | 32.98 | 33.36 | 21,544 | +0.24(+0.72%) |
Apr 19, 2018 | 33.30 | 33.40 | 33.04 | 33.12 | 14,591 | -0.01(-0.03%) |
Apr 18, 2018 | 32.94 | 33.13 | 32.72 | 33.13 | 8,259 | +0.54(+1.64%) |
Apr 17, 2018 | 32.40 | 32.66 | 32.40 | 32.59 | 5,000 | -0.05(-0.14%) |
Apr 16, 2018 | 32.78 | 32.78 | 32.52 | 32.64 | 7,975 | -0.29(-0.88%) |
Apr 13, 2018 | 32.72 | 33.00 | 32.68 | 32.93 | 8,450 | +0.11(+0.35%) |
Apr 12, 2018 | 32.73 | 32.87 | 32.61 | 32.82 | 5,395 | -0.10(-0.32%) |
Apr 11, 2018 | 32.59 | 33.05 | 32.55 | 32.92 | 16,338 | +0.33(+1.01%) |
Apr 10, 2018 | 32.17 | 32.65 | 32.14 | 32.59 | 16,555 | +0.91(+2.86%) |
Apr 09, 2018 | 31.44 | 31.69 | 31.44 | 31.68 | 11,844 | +0.59(+1.91%) |
Apr 06, 2018 | 31.61 | 31.61 | 30.94 | 31.09 | 4,784 | -0.47(-1.49%) |
Apr 05, 2018 | 31.54 | 31.74 | 31.52 | 31.56 | 2,439 | +0.08(+0.27%) |
Apr 04, 2018 | 31.01 | 31.55 | 30.99 | 31.48 | 11,404 | -0.07(-0.24%) |
Apr 03, 2018 | 31.58 | 31.88 | 31.52 | 31.55 | 11,354 | +0.10(+0.32%) |
Apr 02, 2018 | 31.99 | 31.99 | 31.40 | 31.45 | 14,443 | -0.85(-2.63%) |
Mar 29, 2018 | 32.30 | 32.30 | 32.30 | 0 | -0.01(-0.03%) | |
Mar 28, 2018 | 32.22 | 32.40 | 32.10 | 32.31 | 7,278 | +0.25(+0.78%) |
Mar 27, 2018 | 32.19 | 32.39 | 32.02 | 32.06 | 3,446 | -0.14(-0.43%) |
Mar 26, 2018 | 32.49 | 32.49 | 32.17 | 32.20 | 4,015 | -0.37(-1.13%) |
Mar 23, 2018 | 32.49 | 32.69 | 32.34 | 32.57 | 20,725 | +0.38(+1.18%) |
Mar 22, 2018 | 31.99 | 32.30 | 31.94 | 32.19 | 7,397 | -0.09(-0.28%) |
Mar 21, 2018 | 31.87 | 32.41 | 30.59 | 32.28 | 20,526 | +0.74(+2.35%) |
Mar 20, 2018 | 31.44 | 31.73 | 31.37 | 31.54 | 16,699 | +0.58(+1.87%) |
Mar 19, 2018 | 31.26 | 31.26 | 30.89 | 30.96 | 8,887 | -0.24(-0.77%) |
Mar 16, 2018 | 30.79 | 31.28 | 30.66 | 31.20 | 32,101 | +0.38(+1.23%) |
Mar 15, 2018 | 30.90 | 31.02 | 30.76 | 30.82 | 9,544 | -0.02(-0.06%) |
Mar 14, 2018 | 30.40 | 31.12 | 30.40 | 30.84 | 9,434 | +0.66(+2.20%) |
Mar 13, 2018 | 30.20 | 30.54 | 29.83 | 30.18 | 15,696 | -0.25(-0.81%) |
Mar 12, 2018 | 30.40 | 30.44 | 30.15 | 30.42 | 8,315 | -0.01(-0.03%) |
Mar 09, 2018 | 30.39 | 30.70 | 30.33 | 30.43 | 16,274 | +0.32(+1.06%) |
Mar 08, 2018 | 30.34 | 30.34 | 29.99 | 30.11 | 11,328 | -0.70(-2.27%) |
Mar 07, 2018 | 30.56 | 30.81 | 7,936 | -0.15(-0.48%) | ||
Mar 06, 2018 | 30.99 | 31.08 | 30.82 | 30.96 | 2,583 | -0.09(-0.29%) |
Mar 05, 2018 | 30.26 | 31.06 | 30.26 | 31.05 | 6,118 | +0.47(+1.54%) |
Mar 02, 2018 | 29.97 | 30.58 | 29.80 | 30.58 | 23,837 | +0.14(+0.48%) |
Mar 01, 2018 | 30.52 | 30.55 | 30.11 | 30.44 | 16,578 | -0.45(-1.47%) |
Feb 28, 2018 | 31.72 | 31.72 | 30.82 | 30.89 | 12,327 | -0.93(-2.92%) |
Feb 27, 2018 | 32.14 | 32.14 | 31.77 | 31.82 | 5,850 | -0.33(-1.01%) |
Feb 26, 2018 | 31.87 | 32.24 | 31.72 | 32.15 | 21,474 | +0.23(+0.70%) |
Feb 23, 2018 | 31.43 | 31.95 | 31.43 | 31.92 | 13,984 | +0.49(+1.56%) |
Feb 22, 2018 | 31.43 | 7,239 | +0.42(+1.35%) | |||
Feb 21, 2018 | 30.88 | 31.12 | 30.88 | 31.01 | 8,839 | +0.05(+0.16%) |
Feb 20, 2018 | 31.17 | 31.25 | 30.95 | 30.96 | 30,490 | -0.01(-0.03%) |
Feb 16, 2018 | 30.97 | 30.97 | 30.97 | 0 | +0.22(+0.72%) | |
Feb 15, 2018 | 30.35 | 30.78 | 30.18 | 30.75 | 26,867 | +0.31(+1.02%) |
Feb 14, 2018 | 29.50 | 30.56 | 29.45 | 30.44 | 29,286 | +0.52(+1.74%) |
Feb 13, 2018 | 29.44 | 30.04 | 29.37 | 29.92 | 25,066 | +0.17(+0.57%) |
Feb 12, 2018 | 30.21 | 30.42 | 29.73 | 29.75 | 29,261 | -0.51(-1.69%) |
Feb 09, 2018 | 30.72 | 30.72 | 29.64 | 30.26 | 30,654 | -0.72(-2.32%) |
Feb 08, 2018 | 31.42 | 31.43 | 30.92 | 30.98 | 24,197 | -0.36(-1.15%) |
Feb 07, 2018 | 32.24 | 32.47 | 31.15 | 31.34 | 23,001 | -0.70(-2.18%) |
Feb 06, 2018 | 32.13 | 33.44 | 31.90 | 32.04 | 36,084 | -0.64(-1.96%) |
Feb 05, 2018 | 32.95 | 33.29 | 32.62 | 32.68 | 10,647 | -0.59(-1.77%) |
Feb 02, 2018 | 33.15 | 33.27 | 32.75 | 33.27 | 8,170 | -0.46(-1.36%) |
Feb 01, 2018 | 33.73 | 33.80 | 33.32 | 33.73 | 17,375 | +0.11(+0.33%) |
Jan 31, 2018 | 32.87 | 33.62 | 32.83 | 33.62 | 18,871 | +0.54(+1.63%) |
Jan 30, 2018 | 33.56 | 33.56 | 33.05 | 33.08 | 59,772 | -0.83(-2.43%) |
Jan 29, 2018 | 34.14 | 34.14 | 33.78 | 33.91 | 4,643 | -0.23(-0.69%) |
Jan 26, 2018 | 33.75 | 34.33 | 33.72 | 34.14 | 19,352 | +0.43(+1.28%) |
Jan 25, 2018 | 33.96 | 34.19 | 33.66 | 33.71 | 17,250 | -0.36(-1.06%) |
Jan 24, 2018 | 33.73 | 34.13 | 33.46 | 34.07 | 52,306 | +0.17(+0.50%) |
Jan 23, 2018 | 33.67 | 33.95 | 33.57 | 33.90 | 19,386 | +0.46(+1.38%) |
Jan 22, 2018 | 33.12 | 33.46 | 33.05 | 33.44 | 28,806 | +0.33(+1.00%) |
Jan 19, 2018 | 33.15 | 33.25 | 33.00 | 33.11 | 49,336 | -0.31(-0.93%) |
Jan 18, 2018 | 33.14 | 33.54 | 33.10 | 33.42 | 56,028 | +0.26(+0.78%) |
Jan 17, 2018 | 32.97 | 33.25 | 32.91 | 33.16 | 24,752 | +0.36(+1.10%) |
Jan 16, 2018 | 32.92 | 33.11 | 32.78 | 32.80 | 14,075 | -0.12(-0.36%) |
Jan 12, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 32.70 | 33.03 | 32.70 | 32.73 | 44,158 | +0.01(+0.03%) |
Jan 10, 2018 | 32.49 | 32.72 | 23,246 | +0.02(+0.06%) | ||
Jan 09, 2018 | 32.30 | 32.92 | 32.25 | 32.70 | 45,120 | +0.63(+1.96%) |
Jan 08, 2018 | 31.84 | 32.07 | 31.81 | 32.07 | 22,462 | +0.14(+0.44%) |
Jan 05, 2018 | 31.93 | 32.11 | 31.80 | 31.93 | 24,177 | -0.24(-0.75%) |
Jan 04, 2018 | 31.91 | 32.20 | 31.69 | 32.17 | 19,518 | +0.13(+0.41%) |
Jan 03, 2018 | 31.73 | 32.11 | 31.71 | 32.04 | 22,508 | +0.64(+2.04%) |
Jan 02, 2018 | 31.94 | 31.98 | 31.40 | 31.40 | 23,967 | -0.45(-1.41%) |
Dec 29, 2017 | 31.85 | 31.85 | 31.85 | 0 | -0.15(-0.47%) | |
Dec 28, 2017 | 31.90 | 32.00 | 31.81 | 32.00 | 47,273 | +0.07(+0.22%) |
Dec 27, 2017 | 31.87 | 32.04 | 31.80 | 31.93 | 39,952 | +0.08(+0.25%) |
Dec 26, 2017 | 31.39 | 32.37 | 31.31 | 31.85 | 36,451 | +0.54(+1.72%) |
Dec 22, 2017 | 31.17 | 31.48 | 31.17 | 31.31 | 18,667 | +0.10(+0.31%) |
Dec 21, 2017 | 31.13 | 31.36 | 31.03 | 31.21 | 25,648 | +0.10(+0.33%) |
Dec 20, 2017 | 30.80 | 31.18 | 30.67 | 31.11 | 24,703 | +0.62(+2.03%) |
Dec 19, 2017 | 30.24 | 30.52 | 30.18 | 30.49 | 20,852 | +0.38(+1.26%) |
Dec 18, 2017 | 29.99 | 30.30 | 29.98 | 30.11 | 77,951 | +0.24(+0.80%) |
Dec 15, 2017 | 30.38 | 30.38 | 29.81 | 29.87 | 42,008 | -0.32(-1.06%) |
Dec 14, 2017 | 29.77 | 30.30 | 29.77 | 30.19 | 33,992 | +0.41(+1.38%) |
Dec 13, 2017 | 30.56 | 30.60 | 28.70 | 29.78 | 53,178 | -0.82(-2.68%) |
Dec 12, 2017 | 31.40 | 31.40 | 30.50 | 30.60 | 23,146 | -0.51(-1.64%) |
Dec 11, 2017 | 31.04 | 31.32 | 30.95 | 31.11 | 31,335 | +0.16(+0.52%) |
Dec 08, 2017 | 30.98 | 31.25 | 30.77 | 30.95 | 38,660 | +0.32(+1.04%) |
Dec 07, 2017 | 30.19 | 30.66 | 30.12 | 30.63 | 21,819 | +0.56(+1.86%) |
Dec 06, 2017 | 30.72 | 30.72 | 29.91 | 30.07 | 24,112 | -0.88(-2.84%) |
Dec 05, 2017 | 30.76 | 31.18 | 30.72 | 30.95 | 8,244 | +0.39(+1.28%) |
Dec 04, 2017 | 30.80 | 30.80 | 30.48 | 30.56 | 30,257 | -0.74(-2.36%) |
Dec 01, 2017 | 31.41 | 31.89 | 31.28 | 31.30 | 28,237 | +0.07(+0.22%) |
Nov 30, 2017 | 31.50 | 31.50 | 30.95 | 31.23 | 25,544 | -0.05(-0.16%) |
Nov 29, 2017 | 31.86 | 31.92 | 31.17 | 31.28 | 22,055 | -0.52(-1.64%) |
Nov 28, 2017 | 31.93 | 31.98 | 31.74 | 31.80 | 23,241 | -0.37(-1.15%) |
Nov 27, 2017 | 32.16 | 32.30 | 31.96 | 32.17 | 16,428 | +0.00(+0.00%) |
Nov 24, 2017 | 31.93 | 32.17 | 31.81 | 32.17 | 47,119 | +0.46(+1.45%) |
Nov 22, 2017 | 31.73 | 31.81 | 31.57 | 31.71 | 11,777 | -0.04(-0.13%) |
Nov 21, 2017 | 31.47 | 31.83 | 31.46 | 31.75 | 11,832 | +0.52(+1.67%) |
Nov 20, 2017 | 31.10 | 31.32 | 30.92 | 31.23 | 45,084 | -0.19(-0.60%) |
Nov 17, 2017 | 30.95 | 31.54 | 30.95 | 31.42 | 46,950 | +0.58(+1.88%) |
Nov 16, 2017 | 30.98 | 31.17 | 30.78 | 30.84 | 13,758 | -0.40(-1.28%) |
Nov 15, 2017 | 31.44 | 31.50 | 31.12 | 31.24 | 47,269 | -0.35(-1.11%) |
Nov 14, 2017 | 32.00 | 32.00 | 31.27 | 31.59 | 24,699 | -0.56(-1.74%) |
Nov 13, 2017 | 32.64 | 32.64 | 32.16 | 32.15 | 22,755 | -0.79(-2.40%) |
Nov 10, 2017 | 32.79 | 32.95 | 32.57 | 32.94 | 11,831 | +0.27(+0.83%) |
Nov 09, 2017 | 32.64 | 32.98 | 32.60 | 32.67 | 34,396 | -0.16(-0.49%) |
Nov 08, 2017 | 32.54 | 33.06 | 32.16 | 32.83 | 25,746 | +0.08(+0.24%) |
Nov 07, 2017 | 32.70 | 32.77 | 32.46 | 32.75 | 35,814 | -0.15(-0.46%) |
Nov 06, 2017 | 32.24 | 33.07 | 32.20 | 32.90 | 70,139 | +0.66(+2.05%) |
Nov 03, 2017 | 32.25 | 32.35 | 31.88 | 32.24 | 39,529 | +0.12(+0.37%) |
Nov 02, 2017 | 31.46 | 32.12 | 31.37 | 32.12 | 27,271 | +0.74(+2.36%) |
Nov 01, 2017 | 31.62 | 31.82 | 31.16 | 31.38 | 39,828 | +0.24(+0.77%) |
Oct 31, 2017 | 30.72 | 31.25 | 30.72 | 31.14 | 35,891 | +0.31(+1.01%) |
Oct 30, 2017 | 31.01 | 30.59 | 30.83 | 26,329 | -0.10(-0.32%) | |
Oct 27, 2017 | 30.48 | 30.95 | 30.40 | 30.93 | 36,514 | +0.31(+1.01%) |
Oct 26, 2017 | 30.04 | 30.69 | 30.00 | 30.62 | 38,852 | +0.26(+0.86%) |
Oct 25, 2017 | 30.25 | 30.48 | 29.89 | 30.36 | 27,316 | +0.21(+0.70%) |
Oct 24, 2017 | 29.59 | 30.15 | 29.41 | 30.15 | 54,756 | +0.73(+2.48%) |
Oct 23, 2017 | 29.65 | 29.68 | 29.38 | 29.42 | 28,772 | -0.23(-0.78%) |
Oct 20, 2017 | 29.05 | 29.65 | 29.05 | 29.65 | 88,132 | +0.65(+2.24%) |
Oct 19, 2017 | 28.94 | 29.13 | 28.93 | 29.00 | 37,309 | -0.29(-0.99%) |
Oct 18, 2017 | 29.10 | 29.29 | 28.83 | 29.29 | 46,576 | +0.21(+0.72%) |
Oct 17, 2017 | 28.86 | 29.15 | 28.49 | 29.08 | 127,208 | +0.28(+0.97%) |
Oct 16, 2017 | 29.06 | 29.07 | 28.75 | 28.80 | 19,117 | -0.04(-0.14%) |
Oct 13, 2017 | 28.75 | 28.94 | 28.43 | 28.84 | 24,389 | +0.70(+2.49%) |
Oct 12, 2017 | 28.31 | 28.41 | 27.95 | 28.14 | 12,299 | -0.45(-1.57%) |
Oct 11, 2017 | 28.59 | 28.64 | 28.35 | 28.59 | 34,611 | +0.26(+0.92%) |
Oct 10, 2017 | 28.33 | 28.35 | 28.18 | 28.33 | 18,616 | +0.68(+2.46%) |
Oct 09, 2017 | 27.63 | 27.84 | 27.59 | 27.65 | 10,932 | -0.07(-0.25%) |
Oct 06, 2017 | 28.09 | 28.13 | 27.57 | 27.72 | 35,896 | -1.10(-3.82%) |
Oct 05, 2017 | 28.62 | 29.02 | 28.62 | 28.82 | 20,824 | +0.73(+2.60%) |
Oct 04, 2017 | 27.93 | 28.18 | 27.79 | 28.09 | 16,968 | +0.28(+1.01%) |
Oct 03, 2017 | 27.60 | 27.89 | 27.58 | 27.81 | 15,071 | +0.14(+0.51%) |