Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.64 | 23.64 | 23.64 | 0 | -0.10(-0.42%) | |
Aug 30, 2018 | 24.18 | 24.20 | 23.65 | 23.74 | 3,974,865 | -0.47(-1.95%) |
Aug 29, 2018 | 24.29 | 24.43 | 23.85 | 24.21 | 7,775,341 | -0.08(-0.34%) |
Aug 28, 2018 | 24.30 | 24.34 | 24.07 | 24.29 | 3,852,413 | +0.11(+0.45%) |
Aug 27, 2018 | 24.15 | 24.28 | 23.98 | 24.18 | 3,765,953 | +0.12(+0.49%) |
Aug 24, 2018 | 24.07 | 24.18 | 23.78 | 24.07 | 5,653,266 | -0.22(-0.90%) |
Aug 23, 2018 | 24.28 | 24.84 | 23.90 | 24.29 | 6,118,524 | +0.68(+2.89%) |
Aug 22, 2018 | 23.69 | 23.69 | 23.36 | 23.60 | 5,820,408 | -0.06(-0.27%) |
Aug 21, 2018 | 23.74 | 23.88 | 23.39 | 23.67 | 4,587,517 | +0.25(+1.05%) |
Aug 20, 2018 | 23.55 | 23.74 | 23.30 | 23.42 | 4,386,435 | -0.04(-0.15%) |
Aug 17, 2018 | 23.82 | 23.93 | 23.46 | 23.46 | 6,375,547 | -0.41(-1.73%) |
Aug 16, 2018 | 23.53 | 24.00 | 23.39 | 23.87 | 10,007,977 | +0.41(+1.76%) |
Aug 15, 2018 | 22.78 | 23.51 | 22.52 | 23.46 | 12,187,052 | +0.09(+0.38%) |
Aug 14, 2018 | 22.62 | 23.64 | 22.50 | 23.37 | 22,240,910 | +1.28(+5.81%) |
Aug 13, 2018 | 22.80 | 23.03 | 21.35 | 22.08 | 33,473,724 | +2.38(+12.06%) |
Aug 10, 2018 | 19.82 | 19.84 | 19.32 | 19.71 | 7,421,119 | -0.16(-0.81%) |
Aug 09, 2018 | 19.52 | 19.99 | 19.46 | 19.87 | 9,608,572 | +0.36(+1.84%) |
Aug 08, 2018 | 19.60 | 19.74 | 19.41 | 19.51 | 10,607,778 | -0.02(-0.09%) |
Aug 07, 2018 | 20.01 | 20.02 | 19.29 | 19.53 | 14,834,553 | -0.45(-2.25%) |
Aug 06, 2018 | 19.64 | 20.10 | 19.57 | 19.98 | 6,966,242 | +0.25(+1.27%) |
Aug 03, 2018 | 20.38 | 20.46 | 19.66 | 19.73 | 7,570,614 | -0.52(-2.57%) |
Aug 02, 2018 | 20.83 | 20.91 | 20.00 | 20.25 | 6,851,244 | -0.79(-3.75%) |
Aug 01, 2018 | 20.95 | 21.56 | 20.84 | 21.04 | 11,657,746 | -0.10(-0.47%) |
Jul 31, 2018 | 20.82 | 21.15 | 20.57 | 21.13 | 9,481,204 | +0.48(+2.30%) |
Jul 30, 2018 | 20.21 | 20.67 | 19.90 | 20.66 | 8,747,813 | +0.60(+3.00%) |
Jul 27, 2018 | 19.81 | 20.27 | 19.07 | 20.06 | 14,535,222 | +0.22(+1.13%) |
Jul 26, 2018 | 20.25 | 20.74 | 18.42 | 19.83 | 42,549,288 | -6.69(-25.23%) |
Jul 25, 2018 | 26.53 | 26.81 | 26.25 | 26.52 | 3,213,598 | +0.05(+0.20%) |
Jul 24, 2018 | 26.60 | 26.70 | 26.31 | 26.47 | 3,347,076 | +0.01(+0.03%) |
Jul 23, 2018 | 26.79 | 26.88 | 26.44 | 26.46 | 6,084,664 | -0.33(-1.24%) |
Jul 20, 2018 | 27.31 | 27.31 | 26.78 | 26.79 | 4,207,652 | -0.62(-2.26%) |
Jul 19, 2018 | 27.51 | 27.55 | 27.37 | 27.41 | 2,598,398 | -0.18(-0.65%) |
Jul 18, 2018 | 27.51 | 27.66 | 27.31 | 27.59 | 2,656,072 | +0.10(+0.36%) |
Jul 17, 2018 | 27.75 | 27.80 | 27.18 | 27.49 | 2,617,807 | -0.47(-1.67%) |
Jul 16, 2018 | 27.85 | 28.00 | 27.65 | 27.96 | 2,564,761 | +0.08(+0.29%) |
Jul 13, 2018 | 27.98 | 28.13 | 27.80 | 27.88 | 2,058,055 | -0.05(-0.19%) |
Jul 12, 2018 | 28.05 | 28.13 | 27.78 | 27.93 | 2,489,706 | -0.06(-0.22%) |
Jul 11, 2018 | 28.21 | 28.31 | 27.92 | 28.00 | 2,704,490 | -0.30(-1.08%) |
Jul 10, 2018 | 28.58 | 28.70 | 28.11 | 28.30 | 2,221,065 | -0.30(-1.04%) |
Jul 09, 2018 | 28.07 | 28.76 | 28.01 | 28.60 | 2,861,576 | +0.60(+2.15%) |
Jul 06, 2018 | 27.69 | 28.10 | 27.53 | 28.00 | 1,393,767 | +0.41(+1.50%) |
Jul 05, 2018 | 27.57 | 27.70 | 27.35 | 27.58 | 2,130,985 | +0.19(+0.69%) |
Jul 03, 2018 | 27.39 | 27.39 | 27.39 | 0 | -0.04(-0.16%) | |
Jul 02, 2018 | 26.79 | 27.46 | 26.66 | 27.44 | 5,887,837 | -0.30(-1.10%) |
Jun 29, 2018 | 27.61 | 28.00 | 27.56 | 27.74 | 2,700,260 | +0.21(+0.75%) |
Jun 28, 2018 | 27.10 | 27.58 | 26.96 | 27.54 | 2,317,224 | +0.48(+1.79%) |
Jun 27, 2018 | 27.11 | 27.37 | 27.04 | 27.05 | 2,015,830 | -0.13(-0.49%) |
Jun 26, 2018 | 27.72 | 27.72 | 27.01 | 27.19 | 3,063,710 | -0.59(-2.13%) |
Jun 25, 2018 | 27.80 | 28.08 | 27.58 | 27.78 | 4,197,947 | -0.13(-0.48%) |
Jun 22, 2018 | 27.90 | 28.34 | 27.65 | 27.92 | 10,071,529 | +0.20(+0.71%) |
Jun 21, 2018 | 27.69 | 27.89 | 27.59 | 27.72 | 5,433,703 | +0.14(+0.52%) |
Jun 20, 2018 | 27.49 | 27.62 | 27.17 | 27.57 | 3,586,439 | +0.08(+0.29%) |
Jun 19, 2018 | 27.59 | 27.77 | 27.38 | 27.49 | 3,910,180 | -0.29(-1.03%) |
Jun 18, 2018 | 28.01 | 28.06 | 27.71 | 27.78 | 3,070,434 | -0.38(-1.34%) |
Jun 15, 2018 | 28.20 | 28.28 | 28.16 | 4,648,836 | -0.13(-0.44%) | |
Jun 14, 2018 | 28.27 | 28.47 | 28.13 | 28.28 | 4,885,644 | +0.00(+0.00%) |
Jun 13, 2018 | 28.29 | 28.42 | 28.13 | 28.28 | 2,969,025 | +0.06(+0.22%) |
Jun 12, 2018 | 28.17 | 28.27 | 27.96 | 28.22 | 1,799,694 | +0.13(+0.48%) |
Jun 11, 2018 | 28.03 | 28.18 | 27.94 | 28.09 | 2,017,448 | +0.06(+0.22%) |
Jun 08, 2018 | 27.57 | 28.08 | 27.57 | 28.02 | 2,928,815 | +0.26(+0.94%) |
Jun 07, 2018 | 27.60 | 27.82 | 27.43 | 27.76 | 3,799,480 | +0.17(+0.62%) |
Jun 06, 2018 | 27.59 | 27.59 | 5,365,296 | +0.68(+2.53%) | ||
Jun 05, 2018 | 26.64 | 27.06 | 26.61 | 26.91 | 5,394,796 | +0.32(+1.21%) |
Jun 04, 2018 | 26.99 | 27.05 | 26.34 | 26.59 | 4,014,047 | +0.14(+0.54%) |
Jun 01, 2018 | 26.80 | 26.83 | 26.39 | 26.45 | 2,353,565 | -0.30(-1.13%) |
May 31, 2018 | 26.59 | 26.80 | 26.50 | 26.75 | 5,520,452 | +0.07(+0.27%) |
May 30, 2018 | 26.55 | 26.87 | 26.46 | 26.68 | 2,474,868 | +0.31(+1.18%) |
May 29, 2018 | 26.42 | 26.69 | 26.16 | 26.37 | 3,528,498 | -0.23(-0.87%) |
May 25, 2018 | 26.60 | 26.60 | 26.60 | 0 | -0.43(-1.57%) | |
May 24, 2018 | 27.04 | 27.25 | 26.67 | 27.02 | 4,183,570 | +0.03(+0.10%) |
May 23, 2018 | 27.49 | 27.59 | 26.95 | 27.00 | 3,209,829 | -0.63(-2.28%) |
May 22, 2018 | 27.76 | 27.96 | 27.54 | 27.62 | 2,696,489 | +0.05(+0.19%) |
May 21, 2018 | 27.68 | 27.71 | 27.47 | 27.57 | 3,436,281 | +0.01(+0.03%) |
May 18, 2018 | 27.78 | 27.89 | 27.49 | 27.56 | 3,781,300 | -0.14(-0.51%) |
May 17, 2018 | 27.62 | 28.12 | 27.62 | 27.70 | 4,259,540 | +0.00(+0.00%) |
May 16, 2018 | 27.25 | 27.76 | 27.20 | 27.70 | 4,995,323 | +0.45(+1.66%) |
May 15, 2018 | 26.88 | 27.26 | 26.87 | 27.25 | 4,983,644 | +0.20(+0.72%) |
May 14, 2018 | 26.88 | 27.09 | 26.71 | 27.06 | 3,916,920 | +0.31(+1.16%) |
May 11, 2018 | 26.89 | 27.00 | 26.70 | 26.75 | 3,327,332 | -0.12(-0.43%) |
May 10, 2018 | 26.86 | 26.93 | 26.75 | 26.86 | 2,547,959 | +0.08(+0.30%) |
May 09, 2018 | 26.56 | 26.87 | 26.56 | 26.78 | 9,471,399 | +0.29(+1.10%) |
May 08, 2018 | 26.59 | 26.77 | 26.43 | 26.49 | 4,478,573 | -0.19(-0.73%) |
May 07, 2018 | 26.77 | 26.82 | 26.53 | 26.69 | 6,155,611 | -0.08(-0.30%) |
May 04, 2018 | 26.77 | 27.09 | 26.63 | 26.77 | 3,249,742 | +0.04(+0.17%) |
May 03, 2018 | 26.69 | 26.92 | 26.29 | 26.72 | 4,867,149 | -0.06(-0.23%) |
May 02, 2018 | 27.20 | 27.99 | 26.77 | 26.78 | 7,598,540 | -0.47(-1.72%) |
May 01, 2018 | 27.77 | 27.88 | 27.16 | 27.25 | 7,653,340 | -0.63(-2.26%) |
Apr 30, 2018 | 28.49 | 28.59 | 27.87 | 27.88 | 3,737,808 | -0.53(-1.87%) |
Apr 27, 2018 | 28.17 | 28.82 | 28.10 | 28.41 | 6,539,778 | +0.12(+0.44%) |
Apr 26, 2018 | 29.64 | 30.14 | 28.10 | 28.29 | 9,492,904 | -2.16(-7.10%) |
Apr 25, 2018 | 29.70 | 30.47 | 29.46 | 30.45 | 3,850,493 | +0.75(+2.54%) |
Apr 24, 2018 | 29.95 | 30.05 | 29.53 | 29.70 | 4,282,697 | -0.04(-0.15%) |
Apr 23, 2018 | 29.42 | 29.89 | 29.31 | 29.74 | 4,498,163 | +0.45(+1.54%) |
Apr 20, 2018 | 30.72 | 30.74 | 29.25 | 29.29 | 5,998,170 | -1.47(-4.78%) |
Apr 19, 2018 | 30.51 | 30.91 | 30.46 | 30.76 | 2,912,274 | +0.26(+0.84%) |
Apr 18, 2018 | 30.33 | 30.68 | 30.20 | 30.51 | 2,117,849 | +0.24(+0.79%) |
Apr 17, 2018 | 30.04 | 30.36 | 29.87 | 30.27 | 2,597,162 | +0.43(+1.46%) |
Apr 16, 2018 | 29.11 | 29.86 | 28.75 | 29.83 | 4,309,163 | +1.16(+4.05%) |
Apr 13, 2018 | 28.96 | 28.97 | 28.51 | 28.67 | 3,670,593 | -0.13(-0.46%) |
Apr 12, 2018 | 28.76 | 28.92 | 28.71 | 28.80 | 2,266,644 | +0.12(+0.43%) |
Apr 11, 2018 | 28.59 | 28.95 | 28.49 | 28.68 | 3,470,843 | -0.13(-0.46%) |
Apr 10, 2018 | 28.59 | 28.96 | 28.33 | 28.81 | 2,919,382 | +0.48(+1.69%) |
Apr 09, 2018 | 28.24 | 28.56 | 27.96 | 28.33 | 3,076,977 | +0.34(+1.20%) |
Apr 06, 2018 | 28.23 | 28.54 | 27.80 | 28.00 | 1,945,592 | -0.56(-1.96%) |
Apr 05, 2018 | 28.03 | 28.73 | 27.86 | 28.56 | 3,662,479 | +0.76(+2.74%) |
Apr 04, 2018 | 27.21 | 27.87 | 27.21 | 27.79 | 5,592,656 | +0.23(+0.84%) |
Apr 03, 2018 | 27.41 | 27.57 | 27.16 | 27.56 | 3,101,732 | +0.23(+0.84%) |
Apr 02, 2018 | 28.12 | 28.35 | 27.17 | 27.33 | 3,483,620 | -0.85(-3.02%) |
Mar 29, 2018 | 28.18 | 28.18 | 28.18 | 0 | -0.43(-1.49%) | |
Mar 28, 2018 | 28.58 | 28.82 | 28.44 | 28.61 | 2,853,757 | +0.16(+0.56%) |
Mar 27, 2018 | 28.55 | 28.80 | 28.04 | 28.45 | 7,079,555 | +0.05(+0.19%) |
Mar 26, 2018 | 28.25 | 28.44 | 27.92 | 28.40 | 3,176,327 | +0.46(+1.65%) |
Mar 23, 2018 | 28.26 | 28.41 | 27.90 | 27.94 | 4,457,656 | -0.27(-0.97%) |
Mar 22, 2018 | 28.49 | 28.76 | 28.20 | 28.21 | 2,027,207 | -0.55(-1.91%) |
Mar 21, 2018 | 28.74 | 29.11 | 28.60 | 28.76 | 2,082,125 | +0.03(+0.09%) |
Mar 20, 2018 | 29.00 | 29.19 | 28.72 | 28.73 | 2,206,283 | -0.24(-0.83%) |
Mar 19, 2018 | 29.65 | 29.75 | 28.80 | 28.97 | 2,445,227 | -0.73(-2.45%) |
Mar 16, 2018 | 29.73 | 29.96 | 29.61 | 29.70 | 3,981,596 | +0.03(+0.09%) |
Mar 15, 2018 | 29.82 | 29.92 | 29.63 | 29.67 | 1,750,513 | -0.06(-0.21%) |
Mar 14, 2018 | 30.07 | 29.64 | 29.73 | 2,068,859 | +0.04(+0.12%) | |
Mar 13, 2018 | 30.07 | 30.07 | 29.65 | 29.70 | 3,483,454 | -0.37(-1.24%) |
Mar 12, 2018 | 29.72 | 30.25 | 29.69 | 30.07 | 2,865,364 | +0.45(+1.53%) |
Mar 09, 2018 | 29.32 | 29.62 | 29.22 | 29.62 | 2,440,238 | +0.55(+1.89%) |
Mar 08, 2018 | 29.10 | 29.40 | 28.99 | 29.07 | 2,263,420 | +0.08(+0.27%) |
Mar 07, 2018 | 28.76 | 28.99 | 3,147,758 | -0.51(-1.74%) | ||
Mar 06, 2018 | 29.23 | 29.61 | 29.19 | 29.50 | 2,779,098 | +0.34(+1.16%) |
Mar 05, 2018 | 28.46 | 29.28 | 28.42 | 29.17 | 3,172,357 | +0.49(+1.71%) |
Mar 02, 2018 | 28.18 | 28.71 | 27.99 | 28.68 | 2,761,458 | +0.33(+1.18%) |
Mar 01, 2018 | 28.57 | 28.83 | 28.05 | 28.34 | 3,586,826 | -0.29(-1.01%) |
Feb 28, 2018 | 29.16 | 29.33 | 28.61 | 28.63 | 4,471,241 | -0.47(-1.60%) |
Feb 27, 2018 | 29.80 | 29.87 | 29.06 | 29.10 | 4,990,591 | -0.55(-1.86%) |
Feb 26, 2018 | 29.25 | 29.66 | 29.07 | 29.65 | 3,684,666 | +0.47(+1.59%) |
Feb 23, 2018 | 28.36 | 29.19 | 28.18 | 29.19 | 4,017,895 | +1.10(+3.90%) |
Feb 22, 2018 | 28.07 | 28.09 | 3,583,829 | -0.45(-1.57%) | ||
Feb 21, 2018 | 28.92 | 29.21 | 28.54 | 28.54 | 2,425,130 | -0.52(-1.78%) |
Feb 20, 2018 | 29.40 | 29.52 | 28.98 | 29.05 | 4,360,127 | -0.50(-1.69%) |
Feb 16, 2018 | 29.55 | 29.55 | 29.55 | 0 | +0.07(+0.24%) | |
Feb 15, 2018 | 29.07 | 29.49 | 28.93 | 29.48 | 5,577,026 | +0.54(+1.88%) |
Feb 14, 2018 | 28.87 | 29.09 | 28.37 | 28.94 | 6,127,728 | -0.07(-0.24%) |
Feb 13, 2018 | 29.41 | 29.47 | 28.91 | 29.01 | 6,032,329 | -0.47(-1.61%) |
Feb 12, 2018 | 29.88 | 30.01 | 28.91 | 29.48 | 10,638,445 | -0.09(-0.30%) |
Feb 09, 2018 | 30.05 | 30.81 | 29.40 | 29.57 | 13,868,057 | -0.18(-0.59%) |
Feb 08, 2018 | 32.22 | 32.38 | 29.75 | 29.75 | 13,485,135 | -3.21(-9.74%) |
Feb 07, 2018 | 32.28 | 32.86 | 32.25 | 32.96 | 7,823,717 | +0.61(+1.90%) |
Feb 06, 2018 | 31.29 | 32.59 | 30.93 | 32.34 | 6,428,177 | +0.36(+1.11%) |
Feb 05, 2018 | 32.66 | 32.91 | 31.79 | 31.99 | 5,068,391 | -0.91(-2.76%) |
Feb 02, 2018 | 33.70 | 33.79 | 32.66 | 32.90 | 4,600,849 | -0.89(-2.65%) |
Feb 01, 2018 | 32.65 | 34.44 | 32.48 | 33.79 | 7,905,230 | +0.97(+2.94%) |
Jan 31, 2018 | 32.22 | 32.96 | 32.01 | 32.83 | 4,546,103 | +0.78(+2.44%) |
Jan 30, 2018 | 32.39 | 32.53 | 31.98 | 32.05 | 3,641,747 | -0.45(-1.38%) |
Jan 29, 2018 | 32.49 | 32.71 | 32.31 | 32.49 | 2,720,015 | -0.14(-0.43%) |
Jan 26, 2018 | 32.70 | 32.90 | 32.55 | 32.63 | 2,849,026 | -0.01(-0.03%) |
Jan 25, 2018 | 33.08 | 33.11 | 32.61 | 32.64 | 2,562,999 | -0.29(-0.88%) |
Jan 24, 2018 | 32.79 | 33.25 | 32.56 | 32.93 | 3,980,966 | +0.39(+1.21%) |
Jan 23, 2018 | 32.53 | 32.70 | 32.29 | 32.54 | 3,068,863 | -0.02(-0.05%) |
Jan 22, 2018 | 32.20 | 32.58 | 32.19 | 32.55 | 3,718,550 | +0.34(+1.06%) |
Jan 19, 2018 | 32.19 | 32.28 | 31.94 | 32.21 | 3,615,759 | +0.13(+0.41%) |
Jan 18, 2018 | 31.91 | 32.55 | 31.91 | 32.08 | 3,246,104 | +0.24(+0.74%) |
Jan 17, 2018 | 32.72 | 32.72 | 31.62 | 31.84 | 4,705,749 | -0.71(-2.18%) |
Jan 16, 2018 | 33.00 | 33.09 | 32.53 | 32.55 | 3,466,779 | -0.32(-0.96%) |
Jan 12, 2018 | 32.87 | 32.87 | 32.87 | 0 | +1.02(+3.20%) | |
Jan 11, 2018 | 31.95 | 32.16 | 31.76 | 31.85 | 4,421,262 | +0.04(+0.11%) |
Jan 10, 2018 | 31.94 | 31.64 | 31.82 | 3,771,006 | -0.06(-0.19%) | |
Jan 09, 2018 | 31.65 | 31.97 | 31.62 | 31.88 | 5,516,396 | +0.15(+0.47%) |
Jan 08, 2018 | 32.30 | 32.47 | 31.62 | 31.73 | 8,036,237 | +0.14(+0.44%) |
Jan 05, 2018 | 31.56 | 31.68 | 31.32 | 31.59 | 5,108,664 | +0.18(+0.59%) |
Jan 04, 2018 | 31.72 | 31.72 | 31.31 | 31.41 | 4,035,257 | -0.18(-0.56%) |
Jan 03, 2018 | 32.13 | 32.34 | 31.56 | 31.58 | 3,281,405 | -0.59(-1.83%) |
Jan 02, 2018 | 31.94 | 32.31 | 31.78 | 32.17 | 4,459,481 | +0.23(+0.71%) |
Dec 29, 2017 | 31.94 | 31.94 | 31.94 | 0 | +0.35(+1.11%) | |
Dec 28, 2017 | 31.43 | 31.62 | 31.19 | 31.59 | 2,936,848 | +0.12(+0.39%) |
Dec 27, 2017 | 31.86 | 31.86 | 31.43 | 31.47 | 2,362,540 | -0.31(-0.97%) |
Dec 26, 2017 | 32.15 | 32.36 | 31.70 | 31.77 | 2,162,704 | -0.29(-0.90%) |
Dec 22, 2017 | 32.00 | 32.26 | 31.86 | 32.06 | 1,519,413 | +0.08(+0.25%) |
Dec 21, 2017 | 31.86 | 32.16 | 31.68 | 31.98 | 3,754,215 | +0.20(+0.63%) |
Dec 20, 2017 | 32.98 | 33.04 | 31.62 | 31.78 | 6,234,524 | -1.12(-3.41%) |
Dec 19, 2017 | 32.92 | 32.98 | 32.70 | 32.91 | 2,867,082 | -0.03(-0.08%) |
Dec 18, 2017 | 32.95 | 33.15 | 32.70 | 32.93 | 4,117,617 | +0.27(+0.83%) |
Dec 15, 2017 | 32.29 | 33.21 | 32.23 | 32.66 | 12,848,962 | +0.54(+1.69%) |
Dec 14, 2017 | 31.85 | 32.42 | 31.80 | 32.12 | 6,010,390 | -0.31(-0.95%) |
Dec 13, 2017 | 33.20 | 33.33 | 32.27 | 32.42 | 3,360,074 | -0.86(-2.58%) |
Dec 12, 2017 | 33.28 | 33.53 | 33.03 | 33.28 | 2,842,301 | +0.04(+0.11%) |
Dec 11, 2017 | 33.33 | 33.43 | 33.10 | 33.25 | 3,173,706 | -0.05(-0.16%) |
Dec 08, 2017 | 33.39 | 33.48 | 33.16 | 33.30 | 5,849,697 | -0.14(-0.42%) |
Dec 07, 2017 | 33.30 | 33.60 | 33.12 | 33.44 | 4,080,216 | +0.13(+0.40%) |
Dec 06, 2017 | 33.20 | 33.35 | 32.93 | 33.31 | 3,268,324 | +0.11(+0.34%) |
Dec 05, 2017 | 33.02 | 33.27 | 32.65 | 33.20 | 4,264,942 | +0.19(+0.58%) |
Dec 04, 2017 | 32.26 | 33.65 | 32.22 | 33.00 | 5,004,601 | +1.21(+3.81%) |
Dec 01, 2017 | 32.25 | 32.48 | 31.55 | 31.79 | 3,563,644 | -0.43(-1.33%) |
Nov 30, 2017 | 32.07 | 32.51 | 31.93 | 32.22 | 4,634,892 | +0.35(+1.10%) |
Nov 29, 2017 | 32.47 | 32.74 | 31.84 | 31.87 | 5,196,320 | -0.99(-3.02%) |
Nov 28, 2017 | 32.23 | 32.87 | 31.95 | 32.86 | 3,565,483 | +0.76(+2.38%) |
Nov 27, 2017 | 32.06 | 32.17 | 31.76 | 32.10 | 2,469,068 | +0.06(+0.19%) |
Nov 24, 2017 | 32.18 | 32.20 | 31.79 | 32.04 | 667,354 | -0.07(-0.22%) |
Nov 22, 2017 | 31.66 | 32.42 | 31.66 | 32.11 | 2,203,442 | +0.52(+1.64%) |
Nov 21, 2017 | 31.76 | 32.08 | 31.56 | 31.59 | 2,698,136 | +0.13(+0.42%) |
Nov 20, 2017 | 31.66 | 31.75 | 31.28 | 31.46 | 2,986,650 | -0.17(-0.53%) |
Nov 17, 2017 | 31.06 | 31.89 | 31.00 | 31.62 | 5,130,610 | +0.62(+1.99%) |
Nov 16, 2017 | 31.45 | 31.62 | 30.97 | 31.01 | 4,475,173 | -0.35(-1.11%) |
Nov 15, 2017 | 31.13 | 31.40 | 30.70 | 31.36 | 3,369,868 | +0.09(+0.28%) |
Nov 14, 2017 | 31.26 | 31.40 | 30.78 | 31.27 | 5,082,676 | -0.17(-0.55%) |
Nov 13, 2017 | 31.55 | 31.90 | 31.36 | 31.44 | 4,037,602 | -0.39(-1.23%) |
Nov 10, 2017 | 31.95 | 32.21 | 31.41 | 31.83 | 4,377,934 | -0.42(-1.29%) |
Nov 09, 2017 | 31.09 | 32.54 | 29.75 | 32.25 | 9,934,711 | -0.38(-1.17%) |
Nov 08, 2017 | 32.92 | 33.34 | 32.59 | 32.63 | 5,950,226 | -0.40(-1.21%) |
Nov 07, 2017 | 32.53 | 33.07 | 32.50 | 33.03 | 4,625,454 | +0.54(+1.66%) |
Nov 06, 2017 | 31.95 | 32.58 | 31.89 | 32.49 | 2,991,081 | +0.47(+1.47%) |
Nov 03, 2017 | 31.99 | 32.09 | 31.68 | 32.02 | 2,534,819 | +0.03(+0.08%) |
Nov 02, 2017 | 32.03 | 31.16 | 32.00 | 5,614,797 | +0.57(+1.80%) | |
Nov 01, 2017 | 32.32 | 32.36 | 31.35 | 31.43 | 3,951,001 | -0.79(-2.45%) |
Oct 31, 2017 | 33.46 | 33.46 | 32.14 | 32.22 | 3,535,630 | -0.51(-1.57%) |
Oct 30, 2017 | 33.47 | 33.47 | 32.64 | 32.74 | 5,936,046 | -0.79(-2.36%) |
Oct 27, 2017 | 34.25 | 34.46 | 33.44 | 33.53 | 6,071,747 | -0.61(-1.78%) |
Oct 26, 2017 | 33.77 | 34.36 | 33.65 | 34.14 | 5,598,189 | +0.62(+1.84%) |
Oct 25, 2017 | 32.22 | 34.41 | 32.16 | 33.52 | 10,461,531 | -2.23(-6.25%) |
Oct 24, 2017 | 35.92 | 35.97 | 35.28 | 35.75 | 4,229,168 | -0.22(-0.60%) |
Oct 23, 2017 | 36.29 | 36.50 | 35.94 | 35.97 | 2,846,534 | -0.33(-0.91%) |
Oct 20, 2017 | 35.96 | 36.64 | 35.94 | 36.30 | 3,864,435 | +0.39(+1.09%) |
Oct 19, 2017 | 36.08 | 36.32 | 35.88 | 35.91 | 2,837,093 | -0.33(-0.91%) |
Oct 18, 2017 | 34.80 | 36.40 | 34.80 | 36.24 | 5,497,899 | +1.47(+4.23%) |
Oct 17, 2017 | 34.41 | 34.80 | 34.32 | 34.77 | 2,183,815 | +0.33(+0.96%) |
Oct 16, 2017 | 34.45 | 34.56 | 34.24 | 34.44 | 1,495,409 | -0.07(-0.20%) |
Oct 13, 2017 | 34.83 | 34.90 | 34.48 | 34.51 | 2,245,789 | -0.15(-0.43%) |
Oct 12, 2017 | 34.41 | 34.73 | 34.28 | 34.66 | 3,116,001 | +0.13(+0.38%) |
Oct 11, 2017 | 35.08 | 35.21 | 34.42 | 34.53 | 3,401,467 | -0.40(-1.14%) |
Oct 10, 2017 | 35.31 | 35.55 | 34.88 | 34.93 | 2,449,550 | -0.18(-0.52%) |
Oct 09, 2017 | 35.77 | 35.79 | 35.06 | 35.11 | 1,483,060 | -0.66(-1.85%) |
Oct 06, 2017 | 35.60 | 35.78 | 35.51 | 35.77 | 1,683,538 | +0.11(+0.32%) |
Oct 05, 2017 | 36.00 | 36.06 | 35.64 | 35.66 | 3,044,097 | -0.42(-1.16%) |
Oct 04, 2017 | 36.00 | 36.17 | 35.79 | 36.08 | 1,860,991 | +0.15(+0.41%) |
Oct 03, 2017 | 36.09 | 36.10 | 35.40 | 35.93 | 3,382,469 | -0.10(-0.29%) |
Oct 02, 2017 | 36.03 | 36.43 | 35.87 | 36.03 | 2,061,888 | +0.00(+0.00%) |
Sep 29, 2017 | 36.01 | 36.17 | 35.81 | 36.03 | 2,419,615 | +0.16(+0.44%) |
Sep 28, 2017 | 35.55 | 35.97 | 35.52 | 35.88 | 1,873,717 | +0.24(+0.68%) |
Sep 27, 2017 | 35.88 | 35.43 | 35.63 | 2,591,056 | -0.10(-0.29%) | |
Sep 26, 2017 | 35.68 | 36.05 | 35.52 | 35.74 | 1,291,627 | -0.02(-0.05%) |
Sep 25, 2017 | 35.57 | 35.97 | 35.56 | 35.75 | 1,866,040 | +0.21(+0.59%) |
Sep 22, 2017 | 35.21 | 35.73 | 35.21 | 35.55 | 1,782,341 | +0.32(+0.91%) |
Sep 21, 2017 | 35.08 | 35.38 | 35.02 | 35.22 | 2,152,056 | +0.09(+0.25%) |
Sep 20, 2017 | 34.88 | 35.43 | 34.82 | 35.14 | 1,539,564 | +0.22(+0.62%) |
Sep 19, 2017 | 34.95 | 35.25 | 34.80 | 34.92 | 2,599,167 | -0.07(-0.20%) |
Sep 18, 2017 | 34.71 | 35.01 | 34.53 | 34.99 | 1,770,256 | +0.35(+1.00%) |
Sep 15, 2017 | 34.74 | 33.98 | 34.64 | 4,823,801 | +0.42(+1.22%) | |
Sep 14, 2017 | 33.88 | 34.24 | 33.46 | 34.22 | 3,209,175 | +0.28(+0.82%) |
Sep 13, 2017 | 34.28 | 34.42 | 33.77 | 33.95 | 1,983,749 | -0.39(-1.14%) |
Sep 12, 2017 | 34.47 | 33.92 | 34.34 | 1,192,342 | +0.43(+1.28%) | |
Sep 11, 2017 | 33.68 | 33.94 | 33.47 | 33.90 | 1,641,512 | +0.45(+1.35%) |
Sep 08, 2017 | 33.35 | 33.55 | 33.09 | 33.45 | 1,980,063 | -0.06(-0.18%) |
Sep 07, 2017 | 33.63 | 33.97 | 33.48 | 33.51 | 2,153,416 | -0.37(-1.10%) |
Sep 06, 2017 | 33.88 | 34.11 | 33.80 | 33.88 | 1,224,039 | +0.15(+0.44%) |
Sep 05, 2017 | 34.29 | 34.51 | 33.68 | 33.74 | 1,658,514 | -0.61(-1.77%) |