Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.19 | 31.11 | 30.03 | 30.13 | 6,087,956 | +0.30(+1.01%) |
Oct 30, 2018 | 28.47 | 29.88 | 28.41 | 29.83 | 6,026,575 | +1.01(+3.51%) |
Oct 29, 2018 | 29.98 | 30.19 | 28.36 | 28.82 | 4,897,233 | -0.96(-3.24%) |
Oct 26, 2018 | 29.93 | 30.21 | 29.15 | 29.78 | 4,063,783 | -0.61(-1.99%) |
Oct 25, 2018 | 30.67 | 30.99 | 30.06 | 30.39 | 4,386,166 | +0.14(+0.47%) |
Oct 24, 2018 | 32.08 | 32.18 | 30.19 | 30.24 | 4,444,134 | -1.44(-4.55%) |
Oct 23, 2018 | 32.16 | 32.16 | 31.05 | 31.68 | 4,529,381 | -1.20(-3.66%) |
Oct 22, 2018 | 33.53 | 33.56 | 32.64 | 32.89 | 3,955,468 | -0.65(-1.92%) |
Oct 19, 2018 | 33.49 | 34.01 | 33.25 | 33.53 | 3,977,656 | +0.22(+0.65%) |
Oct 18, 2018 | 33.51 | 33.77 | 32.99 | 33.32 | 4,106,096 | -0.75(-2.19%) |
Oct 17, 2018 | 34.94 | 35.05 | 33.70 | 34.07 | 5,976,728 | -0.97(-2.76%) |
Oct 16, 2018 | 35.33 | 35.39 | 34.81 | 35.03 | 4,375,270 | -0.05(-0.13%) |
Oct 15, 2018 | 35.69 | 36.05 | 35.02 | 35.08 | 3,504,377 | -0.44(-1.24%) |
Oct 12, 2018 | 35.77 | 35.86 | 34.66 | 35.52 | 5,262,035 | +0.39(+1.12%) |
Oct 11, 2018 | 36.30 | 36.30 | 34.77 | 35.13 | 5,811,967 | -1.39(-3.81%) |
Oct 10, 2018 | 38.53 | 38.70 | 36.47 | 36.52 | 6,902,154 | -2.28(-5.88%) |
Oct 09, 2018 | 38.13 | 39.38 | 37.93 | 38.80 | 5,582,604 | +1.02(+2.71%) |
Oct 08, 2018 | 37.43 | 38.11 | 37.04 | 37.78 | 3,981,142 | +0.02(+0.04%) |
Oct 05, 2018 | 38.20 | 38.47 | 37.41 | 37.76 | 3,778,344 | -0.39(-1.03%) |
Oct 04, 2018 | 38.17 | 39.01 | 38.02 | 38.16 | 4,565,139 | -0.31(-0.82%) |
Oct 03, 2018 | 38.36 | 38.62 | 38.06 | 38.47 | 3,989,886 | +0.26(+0.68%) |
Oct 02, 2018 | 38.21 | 38.32 | 37.75 | 38.21 | 2,507,570 | +0.15(+0.39%) |
Oct 01, 2018 | 37.52 | 38.47 | 37.47 | 38.06 | 3,330,576 | +0.54(+1.45%) |
Sep 28, 2018 | 37.01 | 37.91 | 37.01 | 37.52 | 4,185,666 | +0.19(+0.51%) |
Sep 27, 2018 | 37.56 | 37.58 | 37.01 | 37.33 | 2,867,530 | +0.16(+0.42%) |
Sep 26, 2018 | 37.23 | 37.96 | 37.05 | 37.17 | 4,040,626 | -0.43(-1.15%) |
Sep 25, 2018 | 37.75 | 38.35 | 37.44 | 37.61 | 4,302,579 | +0.24(+0.63%) |
Sep 24, 2018 | 36.84 | 37.80 | 36.84 | 37.37 | 5,684,467 | +1.20(+3.31%) |
Sep 21, 2018 | 36.21 | 36.69 | 35.89 | 36.17 | 6,441,188 | +0.23(+0.64%) |
Sep 20, 2018 | 37.14 | 37.37 | 35.81 | 35.95 | 4,537,513 | -0.89(-2.41%) |
Sep 19, 2018 | 36.26 | 37.07 | 36.26 | 36.84 | 3,207,007 | +0.42(+1.17%) |
Sep 18, 2018 | 36.35 | 36.84 | 36.11 | 36.41 | 3,367,856 | +0.38(+1.05%) |
Sep 17, 2018 | 36.01 | 36.57 | 35.84 | 36.03 | 3,607,971 | +0.25(+0.70%) |
Sep 14, 2018 | 35.00 | 36.19 | 34.97 | 35.78 | 3,641,892 | +0.72(+2.07%) |
Sep 13, 2018 | 35.37 | 35.42 | 34.33 | 35.06 | 3,144,139 | -0.46(-1.31%) |
Sep 12, 2018 | 35.13 | 35.78 | 35.08 | 35.52 | 3,553,382 | +0.82(+2.36%) |
Sep 11, 2018 | 33.95 | 34.85 | 33.90 | 34.70 | 2,668,516 | +0.61(+1.80%) |
Sep 10, 2018 | 33.98 | 34.50 | 33.83 | 34.09 | 2,347,623 | +0.35(+1.03%) |
Sep 07, 2018 | 33.24 | 33.78 | 32.92 | 33.74 | 2,683,807 | +0.17(+0.49%) |
Sep 06, 2018 | 34.44 | 34.58 | 33.53 | 33.58 | 2,992,922 | -0.99(-2.87%) |
Sep 05, 2018 | 33.74 | 34.73 | 33.45 | 34.57 | 3,245,494 | +0.58(+1.71%) |
Sep 04, 2018 | 34.65 | 34.71 | 33.83 | 33.99 | 2,098,789 | -0.51(-1.48%) |
Aug 31, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.43(-1.24%) | |
Aug 30, 2018 | 34.43 | 35.05 | 34.33 | 34.93 | 3,871,535 | +0.51(+1.49%) |
Aug 29, 2018 | 33.83 | 34.63 | 33.59 | 34.42 | 4,034,239 | +0.76(+2.27%) |
Aug 28, 2018 | 34.43 | 34.45 | 33.63 | 33.66 | 2,667,233 | -0.80(-2.31%) |
Aug 27, 2018 | 34.27 | 34.53 | 34.17 | 34.45 | 1,941,704 | +0.22(+0.64%) |
Aug 24, 2018 | 34.10 | 34.55 | 34.03 | 34.23 | 2,018,826 | +0.50(+1.47%) |
Aug 23, 2018 | 33.84 | 33.94 | 33.45 | 33.73 | 2,205,239 | -0.33(-0.97%) |
Aug 22, 2018 | 33.94 | 34.25 | 33.81 | 34.07 | 2,451,895 | +0.48(+1.43%) |
Aug 21, 2018 | 33.40 | 33.78 | 33.33 | 33.59 | 2,463,155 | +0.50(+1.52%) |
Aug 20, 2018 | 32.91 | 33.38 | 32.80 | 33.08 | 2,397,431 | +0.02(+0.07%) |
Aug 17, 2018 | 33.42 | 33.61 | 32.88 | 33.06 | 2,854,943 | -0.13(-0.40%) |
Aug 16, 2018 | 33.36 | 33.61 | 32.85 | 33.19 | 3,253,221 | +0.15(+0.45%) |
Aug 15, 2018 | 34.04 | 34.12 | 32.87 | 33.04 | 5,050,367 | -1.51(-4.37%) |
Aug 14, 2018 | 34.81 | 35.26 | 34.51 | 34.55 | 2,019,138 | +0.17(+0.48%) |
Aug 13, 2018 | 34.73 | 35.28 | 34.36 | 34.39 | 3,541,903 | -0.38(-1.09%) |
Aug 10, 2018 | 33.76 | 34.81 | 33.48 | 34.77 | 4,434,304 | +0.69(+2.03%) |
Aug 09, 2018 | 35.51 | 36.04 | 33.27 | 34.07 | 11,859,522 | -2.24(-6.16%) |
Aug 08, 2018 | 36.20 | 36.51 | 35.75 | 36.31 | 3,009,913 | -0.20(-0.54%) |
Aug 07, 2018 | 36.43 | 36.91 | 36.12 | 36.51 | 3,187,959 | +0.58(+1.62%) |
Aug 06, 2018 | 35.58 | 36.30 | 35.31 | 35.92 | 2,445,641 | +0.39(+1.09%) |
Aug 03, 2018 | 34.97 | 35.57 | 34.92 | 35.54 | 3,594,248 | +0.58(+1.67%) |
Aug 02, 2018 | 34.84 | 35.90 | 33.55 | 34.95 | 7,491,486 | -0.42(-1.18%) |
Aug 01, 2018 | 35.83 | 35.84 | 34.86 | 35.37 | 5,681,674 | -0.83(-2.30%) |
Jul 31, 2018 | 36.32 | 36.53 | 35.51 | 36.21 | 2,347,222 | -0.05(-0.13%) |
Jul 30, 2018 | 35.89 | 36.51 | 35.89 | 36.25 | 2,575,837 | +0.83(+2.33%) |
Jul 27, 2018 | 35.65 | 36.23 | 35.15 | 35.43 | 3,419,554 | -0.56(-1.55%) |
Jul 26, 2018 | 36.05 | 36.31 | 35.77 | 35.99 | 2,491,350 | +0.02(+0.04%) |
Jul 25, 2018 | 36.20 | 35.33 | 35.97 | 2,625,844 | +0.51(+1.44%) | |
Jul 24, 2018 | 34.94 | 35.84 | 34.93 | 35.46 | 2,924,864 | +0.55(+1.58%) |
Jul 23, 2018 | 35.35 | 35.75 | 34.85 | 34.91 | 2,360,524 | -0.02(-0.07%) |
Jul 20, 2018 | 34.99 | 35.06 | 34.39 | 34.93 | 2,591,510 | +0.26(+0.75%) |
Jul 19, 2018 | 34.45 | 34.79 | 34.34 | 34.67 | 3,266,000 | +0.07(+0.20%) |
Jul 18, 2018 | 34.72 | 34.83 | 34.16 | 34.60 | 4,613,438 | -0.62(-1.77%) |
Jul 17, 2018 | 35.42 | 35.62 | 35.01 | 35.22 | 3,411,397 | -0.58(-1.61%) |
Jul 16, 2018 | 36.23 | 36.31 | 35.27 | 35.80 | 4,139,531 | -1.13(-3.06%) |
Jul 13, 2018 | 36.52 | 37.51 | 36.52 | 36.93 | 3,532,826 | +0.30(+0.81%) |
Jul 12, 2018 | 36.73 | 36.89 | 35.85 | 36.63 | 3,684,093 | -0.47(-1.28%) |
Jul 11, 2018 | 37.38 | 37.93 | 36.78 | 37.11 | 3,578,792 | -0.72(-1.91%) |
Jul 10, 2018 | 38.06 | 38.59 | 37.26 | 37.83 | 3,833,418 | +0.16(+0.43%) |
Jul 09, 2018 | 36.83 | 37.76 | 36.59 | 37.67 | 5,504,164 | +1.16(+3.18%) |
Jul 06, 2018 | 35.76 | 36.66 | 35.52 | 36.51 | 3,460,384 | +0.45(+1.25%) |
Jul 05, 2018 | 35.75 | 36.20 | 35.60 | 36.06 | 5,058,282 | +0.43(+1.20%) |
Jul 03, 2018 | 35.63 | 35.63 | 35.63 | 0 | +0.86(+2.46%) | |
Jul 02, 2018 | 35.89 | 36.13 | 34.53 | 34.77 | 5,461,652 | -1.61(-4.43%) |
Jun 29, 2018 | 35.90 | 36.96 | 35.90 | 36.38 | 6,315,704 | +0.63(+1.76%) |
Jun 28, 2018 | 35.90 | 36.03 | 35.20 | 35.75 | 3,549,979 | +0.04(+0.11%) |
Jun 27, 2018 | 34.87 | 36.03 | 34.73 | 35.71 | 5,913,855 | +1.34(+3.89%) |
Jun 26, 2018 | 33.78 | 34.52 | 33.56 | 34.38 | 4,443,418 | +0.80(+2.39%) |
Jun 25, 2018 | 34.83 | 35.05 | 33.45 | 33.57 | 5,222,275 | -1.26(-3.62%) |
Jun 22, 2018 | 35.78 | 36.06 | 34.76 | 34.83 | 6,613,800 | +0.31(+0.90%) |
Jun 21, 2018 | 35.11 | 35.40 | 34.37 | 34.52 | 6,860,321 | -1.03(-2.89%) |
Jun 20, 2018 | 33.98 | 35.61 | 33.91 | 35.55 | 10,565,470 | +1.88(+5.59%) |
Jun 19, 2018 | 32.79 | 33.88 | 32.76 | 33.67 | 5,110,999 | +0.33(+0.98%) |
Jun 18, 2018 | 32.38 | 33.93 | 32.32 | 33.34 | 8,209,400 | +0.96(+2.96%) |
Jun 15, 2018 | 33.38 | 32.15 | 32.38 | 11,183,499 | -1.00(-2.98%) | |
Jun 14, 2018 | 34.10 | 34.10 | 33.30 | 33.38 | 4,874,669 | -0.33(-0.99%) |
Jun 13, 2018 | 33.12 | 34.04 | 32.88 | 33.71 | 7,324,821 | +0.44(+1.31%) |
Jun 12, 2018 | 34.71 | 34.72 | 33.20 | 33.28 | 9,039,510 | -1.43(-4.13%) |
Jun 11, 2018 | 33.43 | 35.25 | 33.23 | 34.71 | 8,921,472 | +1.84(+5.59%) |
Jun 08, 2018 | 32.43 | 33.25 | 32.13 | 32.87 | 5,782,175 | +0.38(+1.17%) |
Jun 07, 2018 | 31.09 | 32.80 | 30.94 | 32.49 | 6,644,700 | +1.69(+5.48%) |
Jun 06, 2018 | 30.52 | 30.80 | 4,450,127 | +0.26(+0.84%) | ||
Jun 05, 2018 | 30.34 | 30.75 | 30.04 | 30.55 | 4,307,051 | +0.05(+0.18%) |
Jun 04, 2018 | 30.66 | 31.19 | 30.41 | 30.49 | 7,152,195 | +0.16(+0.54%) |
Jun 01, 2018 | 31.15 | 31.15 | 30.24 | 30.33 | 4,880,436 | -0.80(-2.57%) |
May 31, 2018 | 31.34 | 31.81 | 30.99 | 31.13 | 4,940,337 | -0.55(-1.74%) |
May 30, 2018 | 30.59 | 31.73 | 30.44 | 31.68 | 3,989,072 | +1.33(+4.38%) |
May 29, 2018 | 30.22 | 30.66 | 30.04 | 30.35 | 3,430,016 | -0.22(-0.71%) |
May 25, 2018 | 30.57 | 30.57 | 30.57 | 0 | -1.54(-4.80%) | |
May 24, 2018 | 32.53 | 32.73 | 32.05 | 32.11 | 3,942,903 | -1.02(-3.08%) |
May 23, 2018 | 33.17 | 33.43 | 32.73 | 33.13 | 2,924,119 | -0.44(-1.30%) |
May 22, 2018 | 34.48 | 34.84 | 33.45 | 33.57 | 3,772,295 | -0.89(-2.60%) |
May 21, 2018 | 34.41 | 34.63 | 34.19 | 34.46 | 2,680,361 | +0.29(+0.84%) |
May 18, 2018 | 34.25 | 34.28 | 33.85 | 34.17 | 4,268,274 | -0.08(-0.23%) |
May 17, 2018 | 33.46 | 34.32 | 33.32 | 34.25 | 5,601,926 | +1.05(+3.16%) |
May 16, 2018 | 32.99 | 33.25 | 32.65 | 33.20 | 2,320,964 | +0.11(+0.33%) |
May 15, 2018 | 32.84 | 33.11 | 32.59 | 33.09 | 2,610,334 | +0.16(+0.50%) |
May 14, 2018 | 32.46 | 33.09 | 32.43 | 32.93 | 3,184,582 | +0.70(+2.17%) |
May 11, 2018 | 32.42 | 32.50 | 32.04 | 32.23 | 2,848,910 | -0.18(-0.55%) |
May 10, 2018 | 32.37 | 32.60 | 32.02 | 32.41 | 4,113,461 | +0.30(+0.95%) |
May 09, 2018 | 31.87 | 32.87 | 31.75 | 32.10 | 5,798,558 | +0.88(+2.82%) |
May 08, 2018 | 30.64 | 31.23 | 30.01 | 31.22 | 5,686,767 | +0.51(+1.65%) |
May 07, 2018 | 31.14 | 32.16 | 30.62 | 30.72 | 4,922,149 | -0.02(-0.05%) |
May 04, 2018 | 30.04 | 30.97 | 29.96 | 30.73 | 4,986,989 | +0.74(+2.47%) |
May 03, 2018 | 32.17 | 32.32 | 29.63 | 29.99 | 9,625,948 | -1.96(-6.14%) |
May 02, 2018 | 31.43 | 32.37 | 31.18 | 31.96 | 5,704,025 | +0.47(+1.51%) |
May 01, 2018 | 31.62 | 31.72 | 31.14 | 31.48 | 3,546,782 | -0.39(-1.22%) |
Apr 30, 2018 | 31.14 | 32.07 | 31.09 | 31.87 | 5,070,686 | +0.60(+1.92%) |
Apr 27, 2018 | 31.58 | 31.78 | 31.19 | 31.27 | 5,196,685 | -0.54(-1.71%) |
Apr 26, 2018 | 31.85 | 32.15 | 31.49 | 31.82 | 4,584,572 | -0.09(-0.29%) |
Apr 25, 2018 | 31.49 | 32.21 | 31.26 | 31.91 | 5,643,241 | +0.28(+0.89%) |
Apr 24, 2018 | 32.29 | 32.72 | 31.59 | 31.63 | 5,458,908 | -0.69(-2.14%) |
Apr 23, 2018 | 31.99 | 32.32 | 31.48 | 32.32 | 5,912,197 | +0.06(+0.19%) |
Apr 20, 2018 | 32.36 | 32.45 | 31.87 | 32.26 | 6,669,840 | -0.06(-0.19%) |
Apr 19, 2018 | 33.07 | 33.33 | 32.29 | 32.32 | 6,160,099 | -0.62(-1.89%) |
Apr 18, 2018 | 32.20 | 33.35 | 32.13 | 32.94 | 6,020,273 | +1.15(+3.60%) |
Apr 17, 2018 | 31.45 | 31.97 | 31.19 | 31.80 | 4,985,001 | +0.43(+1.37%) |
Apr 16, 2018 | 30.97 | 31.52 | 30.75 | 31.37 | 4,462,231 | +0.13(+0.42%) |
Apr 13, 2018 | 30.51 | 31.57 | 30.51 | 31.24 | 6,091,460 | +0.95(+3.15%) |
Apr 12, 2018 | 30.54 | 30.64 | 30.12 | 30.28 | 4,720,719 | -0.20(-0.66%) |
Apr 11, 2018 | 29.98 | 30.72 | 29.83 | 30.48 | 4,875,828 | +0.28(+0.92%) |
Apr 10, 2018 | 30.01 | 30.53 | 29.94 | 30.21 | 10,742,133 | +0.64(+2.16%) |
Apr 09, 2018 | 29.69 | 30.23 | 29.47 | 29.57 | 5,251,554 | +0.08(+0.29%) |
Apr 06, 2018 | 29.58 | 29.77 | 29.07 | 29.48 | 6,463,905 | -0.32(-1.06%) |
Apr 05, 2018 | 29.49 | 30.25 | 29.43 | 29.80 | 6,619,993 | +0.43(+1.47%) |
Apr 04, 2018 | 28.78 | 29.40 | 28.72 | 29.37 | 9,310,119 | +0.15(+0.50%) |
Apr 03, 2018 | 29.35 | 29.38 | 28.30 | 29.22 | 9,041,661 | +0.08(+0.26%) |
Apr 02, 2018 | 29.36 | 29.50 | 28.62 | 29.15 | 7,767,746 | -0.45(-1.51%) |
Mar 29, 2018 | 29.59 | 29.59 | 29.59 | 0 | +0.87(+3.03%) | |
Mar 28, 2018 | 28.95 | 29.25 | 28.52 | 28.72 | 9,331,868 | -0.10(-0.35%) |
Mar 27, 2018 | 28.80 | 28.90 | 28.25 | 28.82 | 8,995,377 | +0.15(+0.54%) |
Mar 26, 2018 | 28.98 | 28.98 | 27.80 | 28.67 | 4,775,119 | +0.21(+0.73%) |
Mar 23, 2018 | 28.85 | 29.21 | 28.36 | 28.46 | 7,717,542 | -0.21(-0.72%) |
Mar 22, 2018 | 28.95 | 29.23 | 28.53 | 28.67 | 7,224,550 | -0.63(-2.15%) |
Mar 21, 2018 | 28.04 | 29.50 | 27.94 | 29.30 | 5,684,506 | +1.41(+5.05%) |
Mar 20, 2018 | 27.59 | 28.02 | 27.32 | 27.89 | 6,347,250 | +0.54(+1.97%) |
Mar 19, 2018 | 27.42 | 27.68 | 27.13 | 27.35 | 9,765,200 | -0.44(-1.58%) |
Mar 16, 2018 | 27.25 | 27.92 | 27.08 | 27.79 | 10,170,953 | +0.62(+2.26%) |
Mar 15, 2018 | 27.59 | 28.06 | 27.00 | 27.18 | 7,003,216 | -0.24(-0.87%) |
Mar 14, 2018 | 27.38 | 27.78 | 27.30 | 27.41 | 5,674,063 | +0.15(+0.54%) |
Mar 13, 2018 | 27.33 | 27.65 | 27.02 | 27.27 | 4,605,061 | +0.04(+0.14%) |
Mar 12, 2018 | 27.23 | 27.59 | 27.08 | 27.23 | 3,949,021 | +0.07(+0.25%) |
Mar 09, 2018 | 27.14 | 27.45 | 27.02 | 27.16 | 4,433,447 | +0.27(+1.00%) |
Mar 08, 2018 | 26.72 | 26.98 | 26.56 | 26.89 | 5,049,738 | +0.25(+0.92%) |
Mar 07, 2018 | 27.26 | 26.49 | 26.65 | 6,526,282 | -0.55(-2.01%) | |
Mar 06, 2018 | 27.36 | 27.44 | 26.93 | 27.19 | 6,145,066 | +0.12(+0.43%) |
Mar 05, 2018 | 26.48 | 27.35 | 26.48 | 27.08 | 4,655,039 | +0.33(+1.24%) |
Mar 02, 2018 | 26.08 | 26.79 | 25.84 | 26.75 | 5,894,077 | +0.39(+1.49%) |
Mar 01, 2018 | 26.33 | 26.72 | 26.07 | 26.35 | 7,622,527 | +0.09(+0.35%) |
Feb 28, 2018 | 26.91 | 27.11 | 26.18 | 26.26 | 10,765,600 | -0.50(-1.87%) |
Feb 27, 2018 | 27.60 | 28.05 | 26.75 | 26.76 | 7,485,785 | -0.91(-3.28%) |
Feb 26, 2018 | 27.98 | 28.23 | 27.41 | 27.67 | 7,108,572 | -0.12(-0.41%) |
Feb 23, 2018 | 26.91 | 27.90 | 26.76 | 27.78 | 10,503,993 | +0.98(+3.67%) |
Feb 22, 2018 | 26.80 | 17,575,602 | -1.81(-6.32%) | |||
Feb 21, 2018 | 29.24 | 29.37 | 28.49 | 28.61 | 8,994,968 | -0.85(-2.87%) |
Feb 20, 2018 | 29.45 | 29.79 | 29.25 | 29.45 | 3,996,294 | +0.15(+0.50%) |
Feb 16, 2018 | 29.31 | 29.31 | 29.31 | 0 | +0.01(+0.03%) | |
Feb 15, 2018 | 29.56 | 29.57 | 28.68 | 29.30 | 5,225,900 | -0.08(-0.26%) |
Feb 14, 2018 | 29.53 | 28.41 | 29.38 | 5,832,735 | +0.38(+1.33%) | |
Feb 13, 2018 | 28.99 | 5,635,570 | -0.32(-1.08%) | |||
Feb 12, 2018 | 28.99 | 29.57 | 28.24 | 29.31 | 7,180,369 | +0.68(+2.36%) |
Feb 09, 2018 | 29.34 | 29.61 | 27.45 | 28.63 | 7,667,296 | -0.38(-1.33%) |
Feb 08, 2018 | 30.51 | 30.82 | 29.01 | 29.01 | 6,747,200 | -1.40(-4.60%) |
Feb 07, 2018 | 31.67 | 32.14 | 30.24 | 30.41 | 7,380,064 | -1.21(-3.82%) |
Feb 06, 2018 | 30.78 | 32.09 | 30.49 | 31.62 | 7,475,318 | -0.07(-0.22%) |
Feb 05, 2018 | 32.31 | 32.77 | 31.31 | 31.69 | 5,265,611 | -1.24(-3.76%) |
Feb 02, 2018 | 33.84 | 33.99 | 32.56 | 32.93 | 6,701,743 | -1.44(-4.18%) |
Feb 01, 2018 | 34.62 | 34.88 | 34.14 | 34.37 | 5,177,240 | -0.14(-0.40%) |
Jan 31, 2018 | 34.33 | 34.97 | 34.21 | 34.51 | 6,456,194 | +0.23(+0.67%) |
Jan 30, 2018 | 35.22 | 35.37 | 34.86 | 34.27 | 7,655,803 | -1.60(-4.46%) |
Jan 29, 2018 | 36.67 | 36.87 | 35.82 | 35.87 | 4,136,292 | -1.10(-2.97%) |
Jan 26, 2018 | 36.62 | 36.98 | 36.30 | 36.97 | 4,073,439 | +0.48(+1.33%) |
Jan 25, 2018 | 37.41 | 37.66 | 36.47 | 36.49 | 5,347,477 | -0.52(-1.39%) |
Jan 24, 2018 | 36.81 | 37.53 | 36.50 | 37.00 | 7,145,850 | +0.27(+0.73%) |
Jan 23, 2018 | 36.90 | 37.16 | 36.00 | 36.74 | 5,781,473 | +0.08(+0.23%) |
Jan 22, 2018 | 35.67 | 36.67 | 35.57 | 36.65 | 4,149,258 | +1.24(+3.50%) |
Jan 19, 2018 | 35.74 | 36.01 | 35.14 | 35.41 | 4,269,264 | -0.12(-0.32%) |
Jan 18, 2018 | 35.28 | 35.67 | 34.85 | 35.53 | 3,709,715 | +0.13(+0.37%) |
Jan 17, 2018 | 35.27 | 35.71 | 34.63 | 35.40 | 3,672,020 | +0.20(+0.56%) |
Jan 16, 2018 | 36.02 | 36.20 | 34.96 | 35.20 | 5,892,961 | -0.68(-1.89%) |
Jan 12, 2018 | 35.88 | 35.88 | 35.88 | 0 | +0.88(+2.52%) | |
Jan 11, 2018 | 33.76 | 35.73 | 33.63 | 35.00 | 8,925,947 | +1.53(+4.57%) |
Jan 10, 2018 | 33.40 | 33.47 | 4,670,893 | -0.43(-1.26%) | ||
Jan 09, 2018 | 34.74 | 34.88 | 33.67 | 33.89 | 6,760,979 | -1.04(-2.98%) |
Jan 08, 2018 | 35.29 | 35.76 | 34.41 | 34.93 | 5,163,769 | -0.36(-1.01%) |
Jan 05, 2018 | 35.41 | 35.75 | 34.95 | 35.29 | 5,964,763 | -0.34(-0.96%) |
Jan 04, 2018 | 34.64 | 35.66 | 34.07 | 35.63 | 5,340,991 | +1.15(+3.33%) |
Jan 03, 2018 | 33.85 | 35.03 | 33.81 | 34.49 | 5,146,747 | +0.78(+2.33%) |
Jan 02, 2018 | 32.45 | 33.82 | 32.41 | 33.70 | 5,263,708 | +1.58(+4.93%) |
Dec 29, 2017 | 32.12 | 32.12 | 32.12 | 0 | -0.49(-1.52%) | |
Dec 28, 2017 | 32.58 | 32.77 | 32.46 | 32.61 | 2,729,132 | -0.02(-0.05%) |
Dec 27, 2017 | 32.94 | 32.98 | 32.42 | 32.63 | 2,795,812 | -0.36(-1.08%) |
Dec 26, 2017 | 32.81 | 33.25 | 32.60 | 32.99 | 2,764,314 | +0.34(+1.05%) |
Dec 22, 2017 | 33.02 | 33.14 | 32.40 | 32.64 | 3,323,406 | -0.30(-0.92%) |
Dec 21, 2017 | 31.36 | 33.07 | 31.12 | 32.95 | 6,765,471 | +1.56(+4.97%) |
Dec 20, 2017 | 30.93 | 31.47 | 30.47 | 31.39 | 3,830,068 | +0.77(+2.51%) |
Dec 19, 2017 | 30.47 | 31.13 | 30.35 | 30.62 | 3,440,877 | +0.25(+0.83%) |
Dec 18, 2017 | 30.13 | 30.54 | 29.82 | 30.37 | 4,575,196 | +0.34(+1.14%) |
Dec 15, 2017 | 30.17 | 30.50 | 29.88 | 30.03 | 6,762,764 | +0.04(+0.13%) |
Dec 14, 2017 | 30.14 | 30.61 | 29.94 | 29.99 | 4,113,457 | -0.29(-0.95%) |
Dec 13, 2017 | 30.30 | 30.73 | 30.01 | 30.28 | 4,964,178 | +0.06(+0.20%) |
Dec 12, 2017 | 30.22 | 31.03 | 29.91 | 30.22 | 5,476,261 | -0.36(-1.17%) |
Dec 11, 2017 | 31.12 | 32.07 | 30.49 | 30.58 | 6,811,199 | -0.39(-1.25%) |
Dec 08, 2017 | 31.29 | 31.50 | 30.88 | 30.96 | 4,497,837 | +0.05(+0.17%) |
Dec 07, 2017 | 30.85 | 31.37 | 30.76 | 30.91 | 2,892,376 | +0.05(+0.15%) |
Dec 06, 2017 | 32.07 | 30.79 | 30.86 | 3,492,368 | -1.20(-3.75%) | |
Dec 05, 2017 | 32.74 | 32.90 | 31.98 | 32.07 | 2,459,259 | -0.81(-2.45%) |
Dec 04, 2017 | 33.47 | 34.04 | 32.80 | 32.87 | 3,624,953 | -0.77(-2.28%) |
Dec 01, 2017 | 32.17 | 34.06 | 32.13 | 33.64 | 7,101,141 | +1.82(+5.71%) |
Nov 30, 2017 | 31.20 | 32.02 | 31.19 | 31.82 | 4,851,714 | +0.83(+2.68%) |
Nov 29, 2017 | 30.52 | 31.27 | 30.50 | 30.99 | 2,350,235 | +0.36(+1.17%) |
Nov 28, 2017 | 30.35 | 30.66 | 30.07 | 30.64 | 2,784,242 | +0.31(+1.03%) |
Nov 27, 2017 | 31.17 | 31.33 | 30.23 | 30.32 | 3,868,509 | -0.97(-3.11%) |
Nov 24, 2017 | 31.78 | 31.90 | 31.28 | 31.30 | 1,450,745 | -0.30(-0.96%) |
Nov 22, 2017 | 31.90 | 32.24 | 31.59 | 31.60 | 2,752,636 | +0.08(+0.24%) |
Nov 21, 2017 | 31.44 | 31.88 | 31.37 | 31.53 | 2,651,931 | +0.28(+0.90%) |
Nov 20, 2017 | 31.17 | 31.61 | 30.96 | 31.24 | 3,558,715 | -0.08(-0.27%) |
Nov 17, 2017 | 31.08 | 31.47 | 30.93 | 31.33 | 2,778,451 | +0.52(+1.70%) |
Nov 16, 2017 | 31.28 | 31.37 | 30.58 | 30.80 | 3,221,670 | -0.41(-1.32%) |
Nov 15, 2017 | 31.43 | 31.64 | 30.98 | 31.21 | 3,753,470 | -0.65(-2.03%) |
Nov 14, 2017 | 32.75 | 32.86 | 31.84 | 31.86 | 3,221,634 | -1.22(-3.70%) |
Nov 13, 2017 | 33.47 | 33.47 | 32.90 | 33.09 | 2,589,218 | -0.49(-1.45%) |
Nov 10, 2017 | 34.39 | 34.50 | 33.50 | 33.57 | 2,941,330 | -0.84(-2.45%) |
Nov 09, 2017 | 33.72 | 34.71 | 33.58 | 34.42 | 4,527,189 | +0.56(+1.64%) |
Nov 08, 2017 | 34.32 | 34.46 | 33.56 | 33.86 | 5,738,296 | -0.52(-1.50%) |
Nov 07, 2017 | 34.93 | 35.35 | 34.30 | 34.38 | 4,942,305 | -0.42(-1.20%) |
Nov 06, 2017 | 32.80 | 34.80 | 32.72 | 34.80 | 7,166,591 | +2.27(+6.99%) |
Nov 03, 2017 | 31.78 | 32.87 | 31.72 | 32.52 | 4,106,272 | +0.81(+2.57%) |
Nov 02, 2017 | 31.68 | 33.08 | 31.50 | 31.71 | 4,645,713 | -0.42(-1.30%) |