Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 41.83 | 42.72 | 41.74 | 42.19 | 3,818,931 | +0.29(+0.69%) |
Sep 27, 2018 | 41.59 | 42.28 | 41.44 | 41.90 | 3,500,096 | +0.42(+1.02%) |
Sep 26, 2018 | 39.53 | 41.82 | 39.44 | 41.48 | 5,531,670 | +1.79(+4.50%) |
Sep 25, 2018 | 39.48 | 39.77 | 39.06 | 39.69 | 1,957,086 | +0.40(+1.01%) |
Sep 24, 2018 | 40.16 | 40.16 | 39.27 | 39.30 | 3,546,925 | -0.67(-1.68%) |
Sep 21, 2018 | 39.48 | 40.20 | 39.20 | 39.97 | 4,568,291 | +0.83(+2.11%) |
Sep 20, 2018 | 38.92 | 39.18 | 38.62 | 39.14 | 2,937,764 | +0.35(+0.90%) |
Sep 19, 2018 | 38.73 | 38.92 | 38.34 | 38.79 | 2,793,138 | -0.01(-0.02%) |
Sep 18, 2018 | 38.62 | 39.09 | 38.55 | 38.80 | 1,862,979 | +0.12(+0.30%) |
Sep 17, 2018 | 38.53 | 39.10 | 38.43 | 38.68 | 3,006,548 | +0.12(+0.32%) |
Sep 14, 2018 | 39.14 | 39.14 | 38.13 | 38.56 | 3,791,866 | -0.37(-0.96%) |
Sep 13, 2018 | 39.58 | 39.92 | 38.41 | 38.93 | 4,963,526 | -1.08(-2.71%) |
Sep 12, 2018 | 40.27 | 40.27 | 39.42 | 40.02 | 2,401,925 | -0.29(-0.72%) |
Sep 11, 2018 | 40.58 | 40.80 | 39.78 | 40.31 | 3,500,714 | -0.32(-0.79%) |
Sep 10, 2018 | 39.91 | 40.77 | 39.71 | 40.63 | 6,537,188 | +1.94(+5.03%) |
Sep 07, 2018 | 39.68 | 40.22 | 38.63 | 38.68 | 3,811,682 | -1.14(-2.87%) |
Sep 06, 2018 | 40.80 | 40.99 | 39.77 | 39.83 | 2,612,064 | -0.86(-2.12%) |
Sep 05, 2018 | 39.90 | 40.81 | 39.77 | 40.69 | 3,809,492 | +0.68(+1.70%) |
Sep 04, 2018 | 40.52 | 40.73 | 39.67 | 40.01 | 4,825,054 | -0.79(-1.95%) |
Aug 31, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.42(+1.05%) | |
Aug 30, 2018 | 40.99 | 41.64 | 40.27 | 40.38 | 4,271,090 | -0.84(-2.05%) |
Aug 29, 2018 | 39.77 | 41.30 | 39.30 | 41.22 | 4,988,482 | +1.31(+3.28%) |
Aug 28, 2018 | 40.72 | 40.75 | 39.69 | 39.92 | 5,100,786 | -0.59(-1.45%) |
Aug 27, 2018 | 39.80 | 40.51 | 38.64 | 40.50 | 7,939,713 | +0.51(+1.28%) |
Aug 24, 2018 | 40.41 | 40.63 | 38.08 | 39.99 | 22,374,466 | -4.04(-9.17%) |
Aug 23, 2018 | 43.52 | 44.28 | 43.30 | 44.03 | 6,769,247 | +0.89(+2.05%) |
Aug 22, 2018 | 43.10 | 43.82 | 42.87 | 43.14 | 3,718,024 | -0.17(-0.38%) |
Aug 21, 2018 | 43.17 | 43.50 | 42.18 | 43.31 | 3,781,879 | +0.47(+1.10%) |
Aug 20, 2018 | 42.33 | 43.01 | 41.87 | 42.84 | 4,730,708 | +0.88(+2.09%) |
Aug 17, 2018 | 40.93 | 42.19 | 40.69 | 41.96 | 3,649,292 | +0.79(+1.91%) |
Aug 16, 2018 | 40.84 | 41.64 | 40.31 | 41.18 | 6,183,069 | +1.16(+2.90%) |
Aug 15, 2018 | 40.18 | 40.39 | 39.12 | 40.02 | 4,261,937 | -0.45(-1.10%) |
Aug 14, 2018 | 39.66 | 40.60 | 39.45 | 40.46 | 3,670,618 | +0.66(+1.66%) |
Aug 13, 2018 | 39.78 | 39.98 | 39.16 | 39.80 | 2,619,169 | +0.10(+0.25%) |
Aug 10, 2018 | 39.20 | 40.02 | 39.10 | 39.70 | 3,164,782 | +0.30(+0.76%) |
Aug 09, 2018 | 39.02 | 40.26 | 38.92 | 39.40 | 3,141,502 | +0.50(+1.30%) |
Aug 08, 2018 | 39.46 | 39.71 | 38.86 | 38.90 | 2,505,968 | -0.46(-1.18%) |
Aug 07, 2018 | 39.07 | 39.49 | 38.74 | 39.36 | 2,177,606 | +0.47(+1.21%) |
Aug 06, 2018 | 38.98 | 39.35 | 38.57 | 38.89 | 3,631,940 | -0.14(-0.36%) |
Aug 03, 2018 | 38.91 | 40.09 | 38.77 | 39.03 | 2,644,991 | -0.41(-1.05%) |
Aug 02, 2018 | 39.03 | 39.93 | 38.70 | 39.45 | 3,238,028 | -0.16(-0.40%) |
Aug 01, 2018 | 40.16 | 40.31 | 39.13 | 39.60 | 3,659,832 | -0.79(-1.97%) |
Jul 31, 2018 | 40.40 | 40.89 | 39.84 | 40.40 | 2,511,203 | +0.43(+1.08%) |
Jul 30, 2018 | 39.31 | 40.19 | 39.31 | 39.97 | 3,262,358 | +0.78(+1.99%) |
Jul 27, 2018 | 40.38 | 40.60 | 39.06 | 39.19 | 2,109,009 | -1.03(-2.57%) |
Jul 26, 2018 | 40.86 | 41.75 | 39.99 | 40.22 | 3,028,538 | -0.50(-1.24%) |
Jul 25, 2018 | 41.15 | 41.37 | 39.83 | 40.73 | 4,236,115 | -0.34(-0.83%) |
Jul 24, 2018 | 43.02 | 43.19 | 40.98 | 41.07 | 3,434,483 | -1.74(-4.06%) |
Jul 23, 2018 | 43.11 | 43.39 | 42.58 | 42.81 | 2,346,900 | -0.57(-1.32%) |
Jul 20, 2018 | 43.74 | 44.04 | 43.23 | 43.38 | 1,918,507 | -0.57(-1.30%) |
Jul 19, 2018 | 43.34 | 44.10 | 43.22 | 43.95 | 2,491,516 | +0.52(+1.19%) |
Jul 18, 2018 | 43.23 | 43.63 | 42.92 | 43.43 | 2,270,645 | +0.21(+0.49%) |
Jul 17, 2018 | 43.36 | 43.96 | 43.10 | 43.22 | 1,958,936 | -0.21(-0.47%) |
Jul 16, 2018 | 43.32 | 43.59 | 42.75 | 43.42 | 2,340,230 | +0.12(+0.27%) |
Jul 13, 2018 | 42.71 | 43.93 | 42.71 | 43.31 | 3,185,353 | +0.62(+1.44%) |
Jul 12, 2018 | 42.77 | 43.04 | 42.15 | 42.69 | 2,285,320 | -0.09(-0.21%) |
Jul 11, 2018 | 43.02 | 43.46 | 42.46 | 42.78 | 3,716,612 | -0.81(-1.87%) |
Jul 10, 2018 | 43.91 | 44.08 | 43.33 | 43.59 | 2,573,240 | -0.36(-0.82%) |
Jul 09, 2018 | 43.09 | 44.00 | 43.09 | 43.96 | 2,939,512 | +0.95(+2.22%) |
Jul 06, 2018 | 43.08 | 44.01 | 42.85 | 43.00 | 2,579,109 | +0.14(+0.33%) |
Jul 05, 2018 | 43.13 | 43.41 | 42.33 | 42.86 | 2,924,500 | -0.04(-0.10%) |
Jul 03, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.12(+0.27%) | |
Jul 02, 2018 | 43.02 | 43.12 | 41.85 | 42.79 | 4,450,720 | -0.50(-1.16%) |
Jun 29, 2018 | 46.48 | 43.25 | 43.29 | 5,996,273 | -1.17(-2.63%) | |
Jun 28, 2018 | 43.88 | 44.57 | 43.59 | 44.46 | 2,841,333 | +0.60(+1.37%) |
Jun 27, 2018 | 44.33 | 45.25 | 43.66 | 43.86 | 2,684,723 | -0.32(-0.73%) |
Jun 26, 2018 | 43.72 | 44.34 | 43.41 | 44.18 | 2,858,896 | +0.46(+1.05%) |
Jun 25, 2018 | 44.54 | 44.87 | 43.48 | 43.72 | 3,741,311 | -1.16(-2.58%) |
Jun 22, 2018 | 46.22 | 46.51 | 44.66 | 44.88 | 4,491,291 | -1.83(-3.93%) |
Jun 21, 2018 | 46.29 | 47.11 | 46.18 | 46.71 | 2,278,198 | +0.08(+0.18%) |
Jun 20, 2018 | 46.46 | 46.74 | 45.76 | 46.63 | 1,722,921 | +0.56(+1.21%) |
Jun 19, 2018 | 45.68 | 46.56 | 45.27 | 46.07 | 3,082,844 | +0.11(+0.23%) |
Jun 18, 2018 | 46.40 | 46.86 | 45.74 | 45.96 | 3,944,190 | -0.80(-1.71%) |
Jun 15, 2018 | 47.40 | 46.67 | 46.76 | 5,381,128 | -0.64(-1.35%) | |
Jun 14, 2018 | 46.94 | 47.53 | 46.33 | 47.40 | 2,736,961 | +0.35(+0.75%) |
Jun 13, 2018 | 47.73 | 48.00 | 46.90 | 47.05 | 3,083,776 | -0.59(-1.24%) |
Jun 12, 2018 | 48.07 | 48.15 | 46.94 | 47.64 | 2,962,084 | -0.06(-0.12%) |
Jun 11, 2018 | 48.64 | 48.84 | 47.39 | 47.70 | 4,286,531 | -0.75(-1.54%) |
Jun 08, 2018 | 47.76 | 48.67 | 47.39 | 48.45 | 3,418,566 | +1.04(+2.20%) |
Jun 07, 2018 | 46.74 | 47.71 | 46.59 | 47.40 | 2,303,964 | +0.53(+1.14%) |
Jun 06, 2018 | 46.30 | 46.87 | 2,710,521 | -0.05(-0.11%) | ||
Jun 05, 2018 | 45.69 | 47.10 | 45.42 | 46.92 | 4,581,443 | +1.08(+2.35%) |
Jun 04, 2018 | 45.16 | 45.96 | 44.86 | 45.84 | 3,724,659 | +0.86(+1.92%) |
Jun 01, 2018 | 44.49 | 45.10 | 43.94 | 44.98 | 3,499,245 | +0.60(+1.35%) |
May 31, 2018 | 45.00 | 45.24 | 44.22 | 44.38 | 2,752,115 | -0.49(-1.08%) |
May 30, 2018 | 45.26 | 45.58 | 44.16 | 44.86 | 4,512,361 | +0.00(+0.00%) |
May 29, 2018 | 45.58 | 45.77 | 44.23 | 44.86 | 7,531,541 | -0.97(-2.12%) |
May 25, 2018 | 45.83 | 45.83 | 45.83 | 0 | +7.69(+20.16%) | |
May 24, 2018 | 36.84 | 38.40 | 36.71 | 38.14 | 8,302,509 | +1.12(+3.02%) |
May 23, 2018 | 36.27 | 37.09 | 36.05 | 37.03 | 3,959,052 | +0.62(+1.72%) |
May 22, 2018 | 36.52 | 36.98 | 36.28 | 36.40 | 2,942,940 | +0.15(+0.41%) |
May 21, 2018 | 36.01 | 36.86 | 35.93 | 36.25 | 3,941,601 | +0.53(+1.50%) |
May 18, 2018 | 35.87 | 36.10 | 35.64 | 35.72 | 3,259,366 | -0.40(-1.12%) |
May 17, 2018 | 36.27 | 36.64 | 35.96 | 36.12 | 2,409,906 | -0.18(-0.50%) |
May 16, 2018 | 36.10 | 36.98 | 35.64 | 36.30 | 3,113,930 | +0.44(+1.22%) |
May 15, 2018 | 35.62 | 36.01 | 35.46 | 35.87 | 2,443,733 | +0.15(+0.41%) |
May 14, 2018 | 35.04 | 35.91 | 34.59 | 35.72 | 3,540,828 | +0.70(+2.00%) |
May 11, 2018 | 34.32 | 35.13 | 33.93 | 35.02 | 2,938,197 | +0.60(+1.74%) |
May 10, 2018 | 34.07 | 34.53 | 33.52 | 34.42 | 2,927,610 | +0.33(+0.96%) |
May 09, 2018 | 34.39 | 34.50 | 33.81 | 34.09 | 3,073,345 | -0.39(-1.12%) |
May 08, 2018 | 33.30 | 34.60 | 33.23 | 34.48 | 3,989,461 | +1.16(+3.48%) |
May 07, 2018 | 34.23 | 34.23 | 32.91 | 33.32 | 4,123,183 | -0.95(-2.76%) |
May 04, 2018 | 34.04 | 34.48 | 33.46 | 34.26 | 2,204,616 | +0.02(+0.05%) |
May 03, 2018 | 34.89 | 34.97 | 34.07 | 34.25 | 2,099,436 | -0.78(-2.23%) |
May 02, 2018 | 34.86 | 35.39 | 34.52 | 35.03 | 1,927,035 | -0.01(-0.02%) |
May 01, 2018 | 35.36 | 35.40 | 34.16 | 35.04 | 2,540,819 | -0.39(-1.09%) |
Apr 30, 2018 | 36.59 | 36.60 | 35.41 | 35.42 | 3,293,343 | -1.09(-2.99%) |
Apr 27, 2018 | 35.53 | 36.86 | 35.45 | 36.52 | 3,002,952 | +1.03(+2.90%) |
Apr 26, 2018 | 34.67 | 35.82 | 34.12 | 35.49 | 2,158,204 | +1.00(+2.91%) |
Apr 25, 2018 | 34.23 | 34.68 | 33.95 | 34.48 | 2,191,191 | +0.19(+0.55%) |
Apr 24, 2018 | 34.16 | 34.80 | 33.74 | 34.30 | 2,850,650 | +0.41(+1.21%) |
Apr 23, 2018 | 33.81 | 34.22 | 33.26 | 33.88 | 3,181,151 | +0.27(+0.81%) |
Apr 20, 2018 | 34.07 | 34.39 | 33.46 | 33.61 | 4,070,728 | -0.62(-1.83%) |
Apr 19, 2018 | 34.66 | 34.70 | 33.65 | 34.24 | 3,751,878 | -0.36(-1.03%) |
Apr 18, 2018 | 34.86 | 35.71 | 34.49 | 34.60 | 2,658,532 | +0.04(+0.12%) |
Apr 17, 2018 | 35.78 | 35.78 | 34.55 | 34.55 | 5,043,274 | -0.80(-2.26%) |
Apr 16, 2018 | 36.70 | 36.72 | 35.30 | 35.35 | 5,559,070 | -1.51(-4.09%) |
Apr 13, 2018 | 37.67 | 38.09 | 36.68 | 36.86 | 2,597,078 | -0.60(-1.59%) |
Apr 12, 2018 | 37.65 | 37.75 | 37.12 | 37.46 | 1,783,841 | -0.15(-0.39%) |
Apr 11, 2018 | 37.69 | 38.05 | 37.43 | 37.60 | 1,940,432 | -0.43(-1.14%) |
Apr 10, 2018 | 37.68 | 38.53 | 37.62 | 38.04 | 2,662,375 | +0.84(+2.26%) |
Apr 09, 2018 | 38.11 | 38.30 | 37.13 | 37.20 | 3,045,470 | -0.69(-1.83%) |
Apr 06, 2018 | 38.67 | 38.68 | 37.45 | 37.89 | 2,396,225 | -1.18(-3.03%) |
Apr 05, 2018 | 39.05 | 39.28 | 38.54 | 39.07 | 2,741,419 | +0.10(+0.25%) |
Apr 04, 2018 | 36.94 | 39.08 | 36.94 | 38.98 | 3,597,834 | +1.59(+4.25%) |
Apr 03, 2018 | 35.92 | 37.41 | 35.82 | 37.38 | 4,347,735 | +1.65(+4.61%) |
Apr 02, 2018 | 37.08 | 37.11 | 35.19 | 35.74 | 3,058,350 | -1.40(-3.78%) |
Mar 29, 2018 | 37.14 | 37.14 | 37.14 | 0 | +0.62(+1.70%) | |
Mar 28, 2018 | 36.19 | 37.05 | 35.76 | 36.52 | 2,599,347 | +0.55(+1.52%) |
Mar 27, 2018 | 36.81 | 36.85 | 35.76 | 35.97 | 3,152,918 | -0.94(-2.54%) |
Mar 26, 2018 | 36.10 | 37.05 | 35.56 | 36.91 | 3,868,390 | +1.24(+3.48%) |
Mar 23, 2018 | 34.75 | 36.19 | 34.59 | 35.67 | 6,271,130 | +1.52(+4.44%) |
Mar 22, 2018 | 35.56 | 35.61 | 34.08 | 34.16 | 3,413,334 | -1.53(-4.30%) |
Mar 21, 2018 | 35.57 | 36.11 | 35.56 | 35.69 | 2,994,020 | +0.11(+0.32%) |
Mar 20, 2018 | 35.80 | 35.93 | 35.43 | 35.57 | 3,337,492 | -0.16(-0.46%) |
Mar 19, 2018 | 35.79 | 35.95 | 35.46 | 35.74 | 4,517,617 | -0.24(-0.66%) |
Mar 16, 2018 | 35.42 | 36.39 | 35.37 | 35.97 | 4,887,669 | +0.53(+1.50%) |
Mar 15, 2018 | 35.47 | 35.80 | 35.26 | 35.44 | 3,044,939 | +0.16(+0.46%) |
Mar 14, 2018 | 36.01 | 36.33 | 35.22 | 35.28 | 2,661,508 | -0.49(-1.37%) |
Mar 13, 2018 | 35.75 | 36.19 | 35.62 | 35.77 | 5,995,267 | +0.44(+1.25%) |
Mar 12, 2018 | 34.86 | 35.56 | 34.64 | 35.33 | 6,670,092 | +0.62(+1.79%) |
Mar 09, 2018 | 33.54 | 34.72 | 33.38 | 34.71 | 5,984,305 | +1.39(+4.19%) |
Mar 08, 2018 | 33.36 | 33.93 | 33.03 | 33.32 | 3,670,660 | +0.11(+0.32%) |
Mar 07, 2018 | 32.92 | 33.21 | 4,535,860 | -1.13(-3.28%) | ||
Mar 06, 2018 | 33.80 | 34.36 | 33.45 | 34.33 | 4,310,055 | +0.38(+1.13%) |
Mar 05, 2018 | 32.56 | 34.26 | 32.56 | 33.95 | 10,904,519 | +1.30(+3.97%) |
Mar 02, 2018 | 33.15 | 33.44 | 31.13 | 32.65 | 27,935,734 | -4.76(-12.73%) |
Mar 01, 2018 | 37.43 | 37.98 | 36.45 | 37.42 | 8,201,558 | -0.02(-0.07%) |
Feb 28, 2018 | 39.14 | 39.49 | 37.36 | 37.44 | 6,433,610 | -1.33(-3.43%) |
Feb 27, 2018 | 40.68 | 41.27 | 38.73 | 38.77 | 5,215,213 | -1.45(-3.61%) |
Feb 26, 2018 | 39.98 | 40.44 | 39.37 | 40.22 | 3,908,876 | +0.87(+2.22%) |
Feb 23, 2018 | 39.55 | 39.80 | 38.78 | 39.35 | 3,620,249 | -0.01(-0.02%) |
Feb 22, 2018 | 39.06 | 39.36 | 4,692,190 | -0.13(-0.33%) | ||
Feb 21, 2018 | 39.55 | 40.39 | 39.37 | 39.49 | 2,211,993 | +0.20(+0.52%) |
Feb 20, 2018 | 40.05 | 38.86 | 39.28 | 3,212,330 | -0.82(-2.03%) | |
Feb 16, 2018 | 40.10 | 40.10 | 40.10 | 0 | -0.06(-0.14%) | |
Feb 15, 2018 | 40.04 | 40.20 | 39.24 | 40.16 | 2,497,858 | +0.54(+1.36%) |
Feb 14, 2018 | 37.63 | 39.93 | 37.35 | 39.62 | 4,506,924 | +1.58(+4.16%) |
Feb 13, 2018 | 37.62 | 38.89 | 37.48 | 38.04 | 3,923,612 | +0.24(+0.65%) |
Feb 12, 2018 | 38.16 | 38.33 | 36.62 | 37.79 | 4,008,568 | +0.08(+0.22%) |
Feb 09, 2018 | 37.93 | 38.38 | 35.92 | 37.71 | 5,490,627 | +0.29(+0.78%) |
Feb 08, 2018 | 39.33 | 39.55 | 37.41 | 37.42 | 3,909,158 | -1.74(-4.44%) |
Feb 07, 2018 | 38.90 | 39.92 | 38.66 | 39.15 | 3,893,469 | +0.30(+0.78%) |
Feb 06, 2018 | 36.54 | 39.11 | 36.04 | 38.85 | 4,869,347 | +0.84(+2.21%) |
Feb 05, 2018 | 38.96 | 39.50 | 37.47 | 38.01 | 4,256,005 | -1.44(-3.66%) |
Feb 02, 2018 | 39.77 | 39.95 | 39.08 | 39.46 | 4,248,123 | -0.68(-1.69%) |
Feb 01, 2018 | 39.76 | 40.77 | 39.71 | 40.13 | 2,391,966 | +0.05(+0.12%) |
Jan 31, 2018 | 42.12 | 42.12 | 39.62 | 40.08 | 4,743,078 | -0.61(-1.50%) |
Jan 30, 2018 | 41.54 | 41.80 | 40.53 | 40.70 | 3,553,593 | -1.13(-2.69%) |
Jan 29, 2018 | 41.74 | 42.34 | 41.44 | 41.82 | 2,618,151 | -0.25(-0.60%) |
Jan 26, 2018 | 42.79 | 42.79 | 41.27 | 42.07 | 4,083,898 | -0.69(-1.62%) |
Jan 25, 2018 | 43.07 | 43.36 | 42.42 | 42.77 | 5,157,360 | +0.16(+0.36%) |
Jan 24, 2018 | 42.08 | 42.85 | 41.89 | 42.61 | 4,683,452 | +0.60(+1.42%) |
Jan 23, 2018 | 41.74 | 42.11 | 40.99 | 42.02 | 3,376,044 | +0.94(+2.28%) |
Jan 22, 2018 | 40.52 | 41.30 | 40.37 | 41.08 | 4,945,653 | +0.13(+0.32%) |
Jan 19, 2018 | 40.66 | 41.14 | 40.24 | 40.95 | 4,919,750 | +1.32(+3.33%) |
Jan 18, 2018 | 38.98 | 39.84 | 38.83 | 39.63 | 3,771,405 | +0.68(+1.74%) |
Jan 17, 2018 | 38.08 | 39.26 | 38.04 | 38.95 | 3,657,454 | +0.90(+2.36%) |
Jan 16, 2018 | 38.51 | 39.61 | 37.79 | 38.05 | 4,546,916 | -0.40(-1.03%) |
Jan 12, 2018 | 38.45 | 38.45 | 38.45 | 0 | +0.93(+2.48%) | |
Jan 11, 2018 | 37.68 | 37.68 | 36.91 | 37.52 | 3,017,869 | +0.02(+0.04%) |
Jan 10, 2018 | 37.22 | 37.66 | 36.58 | 37.50 | 4,316,397 | +0.23(+0.61%) |
Jan 09, 2018 | 37.94 | 38.05 | 37.05 | 37.27 | 3,773,726 | -0.79(-2.07%) |
Jan 08, 2018 | 38.33 | 38.80 | 37.17 | 38.06 | 4,535,392 | +0.01(+0.02%) |
Jan 05, 2018 | 37.95 | 38.16 | 37.27 | 38.05 | 3,828,056 | +0.53(+1.40%) |
Jan 04, 2018 | 38.79 | 38.88 | 36.45 | 37.52 | 4,911,995 | -1.26(-3.26%) |
Jan 03, 2018 | 38.93 | 39.26 | 38.41 | 38.79 | 4,297,297 | -0.02(-0.04%) |
Jan 02, 2018 | 38.45 | 39.02 | 38.21 | 38.80 | 3,968,758 | +0.82(+2.15%) |
Dec 29, 2017 | 37.99 | 37.99 | 37.99 | 0 | -0.17(-0.45%) | |
Dec 28, 2017 | 38.59 | 38.80 | 38.03 | 38.16 | 2,075,780 | -0.48(-1.24%) |
Dec 27, 2017 | 39.31 | 39.39 | 38.42 | 38.63 | 3,644,379 | -0.70(-1.79%) |
Dec 26, 2017 | 38.33 | 39.81 | 38.19 | 39.34 | 2,831,381 | +1.05(+2.73%) |
Dec 22, 2017 | 38.14 | 38.46 | 37.89 | 38.29 | 2,901,290 | -0.58(-1.50%) |
Dec 21, 2017 | 37.78 | 38.96 | 37.65 | 38.88 | 4,989,201 | +1.37(+3.65%) |
Dec 20, 2017 | 37.60 | 37.82 | 36.88 | 37.51 | 4,841,652 | +0.06(+0.17%) |
Dec 19, 2017 | 38.00 | 38.01 | 37.14 | 37.44 | 5,095,152 | -0.29(-0.77%) |
Dec 18, 2017 | 37.44 | 38.06 | 37.33 | 37.74 | 4,711,001 | +0.75(+2.02%) |
Dec 15, 2017 | 37.36 | 38.28 | 36.91 | 36.99 | 9,549,986 | +1.07(+2.98%) |
Dec 14, 2017 | 36.75 | 36.92 | 35.63 | 35.92 | 4,942,204 | -0.83(-2.25%) |
Dec 13, 2017 | 36.03 | 37.20 | 35.97 | 36.75 | 4,634,461 | +0.63(+1.75%) |
Dec 12, 2017 | 36.11 | 36.81 | 36.07 | 36.11 | 3,605,834 | +0.13(+0.36%) |
Dec 11, 2017 | 36.37 | 36.52 | 35.49 | 35.98 | 4,097,510 | -0.45(-1.25%) |
Dec 08, 2017 | 35.15 | 36.50 | 34.87 | 36.44 | 4,369,596 | +1.42(+4.05%) |
Dec 07, 2017 | 34.87 | 35.31 | 34.42 | 35.02 | 6,389,858 | +0.32(+0.93%) |
Dec 06, 2017 | 35.04 | 35.24 | 34.29 | 34.70 | 4,420,915 | -0.47(-1.34%) |
Dec 05, 2017 | 36.93 | 36.93 | 34.84 | 35.17 | 6,223,037 | -1.91(-5.16%) |
Dec 04, 2017 | 35.90 | 37.48 | 35.69 | 37.08 | 8,536,584 | +1.99(+5.66%) |
Dec 01, 2017 | 34.55 | 35.51 | 33.84 | 35.09 | 7,389,148 | +0.38(+1.10%) |
Nov 30, 2017 | 34.00 | 35.97 | 33.88 | 34.71 | 19,527,742 | +0.20(+0.59%) |
Nov 29, 2017 | 32.78 | 35.08 | 32.78 | 34.51 | 9,364,167 | +1.73(+5.29%) |
Nov 28, 2017 | 32.02 | 32.94 | 31.33 | 32.78 | 5,607,888 | +0.85(+2.66%) |
Nov 27, 2017 | 32.69 | 33.15 | 31.57 | 31.93 | 6,984,737 | -0.57(-1.75%) |
Nov 24, 2017 | 32.99 | 33.04 | 32.40 | 32.49 | 2,325,896 | -0.36(-1.09%) |
Nov 22, 2017 | 32.94 | 33.21 | 32.66 | 32.85 | 3,711,800 | -0.12(-0.37%) |
Nov 21, 2017 | 32.86 | 33.49 | 32.52 | 32.97 | 7,169,984 | +0.00(+0.00%) |
Nov 20, 2017 | 33.08 | 33.85 | 32.01 | 32.97 | 13,635,980 | -0.11(-0.32%) |
Nov 17, 2017 | 33.49 | 33.81 | 31.00 | 33.08 | 37,744,132 | +7.27(+28.16%) |
Nov 16, 2017 | 25.38 | 26.14 | 25.12 | 25.81 | 7,765,527 | +0.53(+2.08%) |
Nov 15, 2017 | 24.10 | 25.63 | 23.94 | 25.28 | 6,134,207 | +0.97(+4.00%) |
Nov 14, 2017 | 23.55 | 24.32 | 23.24 | 24.31 | 4,805,755 | +0.29(+1.21%) |
Nov 13, 2017 | 24.58 | 24.73 | 23.67 | 24.02 | 4,462,037 | -0.57(-2.31%) |
Nov 10, 2017 | 24.79 | 25.52 | 24.38 | 24.58 | 4,673,441 | -0.22(-0.88%) |
Nov 09, 2017 | 24.09 | 25.42 | 24.02 | 24.80 | 6,031,086 | +0.59(+2.44%) |
Nov 08, 2017 | 23.56 | 24.28 | 23.03 | 24.21 | 3,718,046 | +0.52(+2.19%) |
Nov 07, 2017 | 23.99 | 24.02 | 23.38 | 23.69 | 3,996,524 | -0.33(-1.38%) |
Nov 06, 2017 | 24.13 | 24.47 | 23.96 | 24.02 | 3,381,282 | -0.16(-0.67%) |
Nov 03, 2017 | 24.23 | 24.35 | 23.69 | 24.19 | 3,092,325 | -0.13(-0.53%) |
Nov 02, 2017 | 24.18 | 24.65 | 24.11 | 24.32 | 3,639,532 | +0.08(+0.33%) |
Nov 01, 2017 | 24.46 | 25.03 | 24.07 | 24.24 | 3,702,719 | -0.14(-0.57%) |
Oct 31, 2017 | 24.47 | 24.58 | 24.07 | 24.37 | 4,678,489 | -0.41(-1.63%) |
Oct 30, 2017 | 25.39 | 25.47 | 24.66 | 24.78 | 3,390,803 | -0.79(-3.07%) |
Oct 27, 2017 | 26.33 | 26.54 | 25.54 | 25.56 | 5,781,888 | -1.23(-4.60%) |
Oct 26, 2017 | 25.46 | 26.91 | 25.39 | 26.80 | 6,847,431 | +1.44(+5.69%) |
Oct 25, 2017 | 25.12 | 26.01 | 24.22 | 25.35 | 7,955,370 | +0.13(+0.51%) |
Oct 24, 2017 | 25.86 | 25.90 | 25.19 | 25.22 | 3,084,019 | -0.40(-1.55%) |
Oct 23, 2017 | 24.92 | 25.85 | 24.63 | 25.62 | 4,444,092 | +0.28(+1.09%) |
Oct 20, 2017 | 25.37 | 25.66 | 25.05 | 25.35 | 3,287,290 | +0.23(+0.94%) |
Oct 19, 2017 | 25.06 | 25.37 | 24.90 | 25.11 | 2,952,247 | -0.15(-0.61%) |
Oct 18, 2017 | 25.28 | 25.86 | 25.16 | 25.26 | 4,487,560 | +0.13(+0.52%) |
Oct 17, 2017 | 25.09 | 25.27 | 24.78 | 25.14 | 3,606,423 | +0.06(+0.23%) |
Oct 16, 2017 | 25.63 | 25.83 | 25.05 | 25.08 | 3,741,700 | -0.57(-2.21%) |
Oct 13, 2017 | 25.62 | 26.29 | 25.45 | 25.65 | 3,499,626 | +0.18(+0.70%) |
Oct 12, 2017 | 26.45 | 26.49 | 25.43 | 25.47 | 5,056,261 | -0.96(-3.65%) |
Oct 11, 2017 | 26.97 | 27.07 | 26.31 | 26.43 | 4,876,596 | -0.54(-1.99%) |
Oct 10, 2017 | 26.86 | 27.22 | 26.79 | 26.97 | 2,986,948 | +0.17(+0.63%) |
Oct 09, 2017 | 27.62 | 27.75 | 26.74 | 26.80 | 2,205,511 | -0.82(-2.96%) |
Oct 06, 2017 | 27.48 | 27.93 | 27.42 | 27.62 | 3,463,085 | +0.02(+0.09%) |
Oct 05, 2017 | 27.15 | 27.81 | 26.95 | 27.60 | 3,252,655 | +0.43(+1.57%) |
Oct 04, 2017 | 27.57 | 27.76 | 27.12 | 27.17 | 3,041,511 | -0.43(-1.54%) |
Oct 03, 2017 | 27.92 | 28.16 | 27.32 | 27.60 | 4,387,257 | -0.30(-1.06%) |