Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.30 | 48.30 | 48.30 | 0 | +0.44(+0.91%) | |
Aug 30, 2018 | 47.87 | 48.43 | 47.63 | 47.86 | 1,180,231 | -0.28(-0.59%) |
Aug 29, 2018 | 47.33 | 48.37 | 47.00 | 48.15 | 1,358,038 | +0.88(+1.86%) |
Aug 28, 2018 | 47.44 | 47.59 | 46.86 | 47.27 | 1,360,220 | -0.19(-0.39%) |
Aug 27, 2018 | 47.75 | 48.00 | 47.12 | 47.45 | 1,234,642 | -0.02(-0.04%) |
Aug 24, 2018 | 47.32 | 47.57 | 46.94 | 47.47 | 1,281,155 | +0.22(+0.47%) |
Aug 23, 2018 | 47.45 | 47.85 | 46.73 | 47.25 | 1,409,748 | -0.37(-0.78%) |
Aug 22, 2018 | 47.75 | 48.28 | 47.56 | 47.62 | 1,131,287 | -0.26(-0.54%) |
Aug 21, 2018 | 47.85 | 48.28 | 47.59 | 47.88 | 1,113,923 | +0.00(+0.00%) |
Aug 20, 2018 | 47.80 | 48.15 | 47.46 | 47.88 | 1,055,834 | +0.26(+0.54%) |
Aug 17, 2018 | 48.10 | 48.11 | 47.25 | 47.62 | 795,366 | -0.15(-0.32%) |
Aug 16, 2018 | 47.87 | 48.32 | 47.62 | 47.77 | 1,383,407 | +0.37(+0.79%) |
Aug 15, 2018 | 47.76 | 47.81 | 46.56 | 47.40 | 1,934,679 | -0.84(-1.75%) |
Aug 14, 2018 | 48.04 | 48.59 | 47.60 | 48.24 | 1,125,678 | +0.31(+0.65%) |
Aug 13, 2018 | 48.49 | 48.58 | 47.72 | 47.93 | 1,443,020 | -0.40(-0.83%) |
Aug 10, 2018 | 48.41 | 48.77 | 48.02 | 48.33 | 1,452,193 | -0.61(-1.25%) |
Aug 09, 2018 | 48.36 | 49.52 | 48.03 | 48.95 | 1,748,518 | +0.28(+0.57%) |
Aug 08, 2018 | 48.14 | 48.94 | 47.71 | 48.67 | 1,371,226 | +0.20(+0.40%) |
Aug 07, 2018 | 48.29 | 48.71 | 47.50 | 48.47 | 2,409,822 | +0.39(+0.81%) |
Aug 06, 2018 | 47.21 | 48.71 | 46.63 | 48.08 | 3,690,176 | +0.71(+1.50%) |
Aug 03, 2018 | 45.83 | 47.84 | 44.90 | 47.37 | 4,812,906 | +1.86(+4.08%) |
Aug 02, 2018 | 45.26 | 46.38 | 42.86 | 45.51 | 11,962,235 | -5.75(-11.22%) |
Aug 01, 2018 | 50.72 | 51.99 | 50.28 | 51.27 | 3,439,887 | -0.30(-0.59%) |
Jul 31, 2018 | 51.79 | 52.41 | 50.66 | 51.57 | 2,044,559 | -0.22(-0.43%) |
Jul 30, 2018 | 51.96 | 53.36 | 51.14 | 51.79 | 2,738,176 | +0.28(+0.54%) |
Jul 27, 2018 | 55.33 | 55.46 | 50.52 | 51.52 | 3,065,978 | -2.45(-4.55%) |
Jul 26, 2018 | 54.14 | 54.39 | 53.53 | 53.97 | 2,054,814 | -0.12(-0.23%) |
Jul 25, 2018 | 52.91 | 54.16 | 52.46 | 54.09 | 1,375,718 | +1.01(+1.91%) |
Jul 24, 2018 | 54.21 | 52.53 | 53.08 | 1,344,324 | -0.54(-1.01%) | |
Jul 23, 2018 | 53.45 | 53.75 | 52.57 | 53.62 | 1,301,341 | +0.40(+0.75%) |
Jul 20, 2018 | 53.88 | 54.18 | 53.06 | 53.22 | 1,388,719 | -0.74(-1.37%) |
Jul 19, 2018 | 54.09 | 54.46 | 53.72 | 53.96 | 1,111,410 | -0.24(-0.44%) |
Jul 18, 2018 | 53.81 | 54.59 | 53.41 | 54.20 | 2,009,107 | +0.52(+0.96%) |
Jul 17, 2018 | 52.70 | 53.99 | 51.99 | 53.69 | 2,443,088 | +0.91(+1.72%) |
Jul 16, 2018 | 52.57 | 53.02 | 52.19 | 52.78 | 1,113,491 | +0.20(+0.37%) |
Jul 13, 2018 | 52.20 | 52.58 | 1,494,371 | -0.42(-0.79%) | ||
Jul 12, 2018 | 52.25 | 53.13 | 51.93 | 53.00 | 2,707,651 | +0.83(+1.59%) |
Jul 11, 2018 | 52.51 | 53.69 | 51.70 | 52.17 | 4,268,539 | +0.96(+1.88%) |
Jul 10, 2018 | 51.52 | 51.79 | 50.93 | 51.21 | 1,722,132 | -0.10(-0.19%) |
Jul 09, 2018 | 51.30 | 51.40 | 50.87 | 51.31 | 1,524,876 | +0.12(+0.24%) |
Jul 06, 2018 | 50.61 | 51.38 | 49.61 | 51.19 | 1,453,819 | +0.58(+1.14%) |
Jul 05, 2018 | 50.39 | 50.64 | 49.84 | 50.61 | 1,845,212 | +0.60(+1.19%) |
Jul 03, 2018 | 50.01 | 50.01 | 50.01 | 0 | +0.12(+0.23%) | |
Jul 02, 2018 | 49.19 | 50.56 | 48.47 | 49.90 | 2,038,243 | +0.36(+0.72%) |
Jun 29, 2018 | 50.51 | 50.93 | 49.52 | 49.54 | 1,711,079 | -0.84(-1.66%) |
Jun 28, 2018 | 50.19 | 50.68 | 49.43 | 50.38 | 2,078,146 | +0.60(+1.20%) |
Jun 27, 2018 | 50.47 | 51.07 | 49.77 | 49.78 | 1,985,996 | -0.49(-0.97%) |
Jun 26, 2018 | 49.60 | 50.54 | 49.04 | 50.27 | 2,364,628 | +0.73(+1.47%) |
Jun 25, 2018 | 50.38 | 50.41 | 48.77 | 49.54 | 2,515,379 | -0.84(-1.68%) |
Jun 22, 2018 | 50.72 | 51.46 | 50.08 | 50.39 | 3,621,859 | -0.33(-0.65%) |
Jun 21, 2018 | 52.33 | 52.81 | 50.51 | 50.72 | 1,978,619 | -1.35(-2.60%) |
Jun 20, 2018 | 52.75 | 53.11 | 51.92 | 52.07 | 1,888,756 | -0.51(-0.96%) |
Jun 19, 2018 | 52.23 | 53.47 | 51.51 | 52.57 | 3,017,378 | -0.18(-0.34%) |
Jun 18, 2018 | 51.92 | 52.83 | 51.43 | 52.75 | 2,188,090 | +0.69(+1.33%) |
Jun 15, 2018 | 52.08 | 51.34 | 52.06 | 2,640,596 | +0.72(+1.40%) | |
Jun 14, 2018 | 50.54 | 51.49 | 50.45 | 51.34 | 1,944,403 | +0.98(+1.94%) |
Jun 13, 2018 | 51.77 | 52.03 | 50.19 | 50.36 | 2,408,105 | -1.48(-2.85%) |
Jun 12, 2018 | 50.88 | 52.29 | 50.88 | 51.84 | 2,534,791 | +1.05(+2.07%) |
Jun 11, 2018 | 49.85 | 50.83 | 49.56 | 50.79 | 1,796,298 | +1.13(+2.27%) |
Jun 08, 2018 | 49.28 | 50.23 | 48.94 | 49.66 | 2,900,382 | +0.33(+0.67%) |
Jun 07, 2018 | 49.91 | 50.45 | 49.00 | 49.33 | 3,819,884 | -0.68(-1.35%) |
Jun 06, 2018 | 49.61 | 50.00 | 3,804,458 | -1.14(-2.23%) | ||
Jun 05, 2018 | 50.07 | 51.52 | 49.93 | 51.14 | 4,234,809 | +1.21(+2.42%) |
Jun 04, 2018 | 49.10 | 50.16 | 48.84 | 49.93 | 6,298,990 | +0.84(+1.70%) |
Jun 01, 2018 | 46.60 | 49.22 | 46.51 | 49.10 | 8,581,297 | +2.73(+5.89%) |
May 31, 2018 | 45.02 | 46.40 | 45.02 | 46.37 | 4,343,466 | +1.24(+2.74%) |
May 30, 2018 | 44.49 | 45.34 | 44.12 | 45.13 | 3,102,142 | +0.76(+1.72%) |
May 29, 2018 | 43.83 | 44.46 | 43.59 | 44.37 | 2,914,357 | +0.36(+0.83%) |
May 25, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.35(+0.79%) | |
May 24, 2018 | 43.27 | 43.86 | 43.06 | 43.65 | 1,766,806 | +0.36(+0.84%) |
May 23, 2018 | 42.80 | 43.39 | 42.69 | 43.29 | 1,838,634 | +0.41(+0.95%) |
May 22, 2018 | 42.76 | 43.41 | 42.36 | 42.88 | 2,173,404 | +0.17(+0.40%) |
May 21, 2018 | 43.05 | 43.54 | 42.41 | 42.71 | 2,692,216 | +0.10(+0.23%) |
May 18, 2018 | 43.41 | 43.43 | 42.59 | 42.61 | 2,714,023 | -0.83(-1.90%) |
May 17, 2018 | 43.44 | 43.86 | 43.06 | 43.44 | 2,122,463 | +0.12(+0.29%) |
May 16, 2018 | 42.73 | 44.11 | 42.69 | 43.32 | 3,756,736 | +0.30(+0.70%) |
May 15, 2018 | 42.76 | 44.37 | 42.40 | 43.01 | 3,580,706 | -0.27(-0.62%) |
May 14, 2018 | 43.70 | 45.08 | 42.91 | 43.28 | 5,325,403 | -0.28(-0.65%) |
May 11, 2018 | 43.25 | 43.94 | 42.74 | 43.57 | 4,143,671 | +0.43(+0.99%) |
May 10, 2018 | 42.36 | 43.95 | 41.44 | 43.14 | 6,464,769 | +0.79(+1.87%) |
May 09, 2018 | 40.91 | 42.68 | 39.84 | 42.35 | 20,389,492 | +7.86(+22.80%) |
May 08, 2018 | 34.88 | 35.05 | 34.03 | 34.49 | 4,717,548 | -0.58(-1.65%) |
May 07, 2018 | 34.48 | 35.78 | 34.46 | 35.06 | 3,857,721 | +0.80(+2.34%) |
May 04, 2018 | 33.54 | 34.68 | 33.01 | 34.26 | 2,956,889 | +0.47(+1.39%) |
May 03, 2018 | 33.99 | 34.02 | 33.22 | 33.79 | 2,536,262 | -0.27(-0.78%) |
May 02, 2018 | 33.25 | 34.24 | 33.10 | 34.06 | 2,850,645 | +0.68(+2.05%) |
May 01, 2018 | 33.09 | 33.38 | 32.76 | 33.37 | 1,923,985 | +0.10(+0.29%) |
Apr 30, 2018 | 33.20 | 33.60 | 32.87 | 33.28 | 1,671,058 | +0.13(+0.40%) |
Apr 27, 2018 | 33.95 | 33.96 | 32.68 | 33.14 | 3,206,037 | -0.11(-0.32%) |
Apr 26, 2018 | 34.17 | 34.48 | 33.15 | 33.25 | 3,534,993 | -0.84(-2.45%) |
Apr 25, 2018 | 37.23 | 37.23 | 34.01 | 34.09 | 4,420,491 | -3.18(-8.54%) |
Apr 24, 2018 | 38.05 | 38.38 | 37.04 | 37.27 | 2,214,717 | -0.69(-1.83%) |
Apr 23, 2018 | 37.04 | 39.05 | 36.77 | 37.96 | 2,527,595 | +0.95(+2.57%) |
Apr 20, 2018 | 36.94 | 37.46 | 36.66 | 37.01 | 1,295,139 | -0.02(-0.05%) |
Apr 19, 2018 | 37.23 | 37.34 | 36.78 | 37.03 | 1,265,319 | -0.41(-1.09%) |
Apr 18, 2018 | 36.97 | 37.63 | 36.54 | 37.44 | 1,917,998 | +0.11(+0.29%) |
Apr 17, 2018 | 37.00 | 37.70 | 36.66 | 37.33 | 1,668,437 | +0.75(+2.04%) |
Apr 16, 2018 | 36.28 | 37.33 | 35.80 | 36.58 | 1,191,473 | +0.55(+1.53%) |
Apr 13, 2018 | 36.50 | 36.50 | 35.73 | 36.03 | 935,037 | -0.17(-0.47%) |
Apr 12, 2018 | 36.03 | 36.31 | 35.82 | 36.20 | 1,182,370 | +0.34(+0.94%) |
Apr 11, 2018 | 36.15 | 36.60 | 35.76 | 35.86 | 1,069,092 | -0.44(-1.22%) |
Apr 10, 2018 | 35.98 | 36.78 | 35.56 | 36.31 | 1,213,300 | +0.92(+2.59%) |
Apr 09, 2018 | 35.92 | 36.01 | 35.38 | 35.39 | 1,271,038 | -0.31(-0.87%) |
Apr 06, 2018 | 35.70 | 2,246,744 | -1.08(-2.95%) | |||
Apr 05, 2018 | 37.03 | 37.37 | 36.73 | 36.79 | 2,357,380 | -0.04(-0.12%) |
Apr 04, 2018 | 34.90 | 36.90 | 34.86 | 36.83 | 2,738,325 | +1.25(+3.52%) |
Apr 03, 2018 | 35.16 | 35.75 | 34.82 | 35.58 | 2,299,614 | +0.79(+2.27%) |
Apr 02, 2018 | 36.16 | 36.16 | 34.75 | 34.79 | 2,335,552 | -1.57(-4.33%) |
Mar 29, 2018 | 36.36 | 36.36 | 36.36 | 0 | +0.25(+0.69%) | |
Mar 28, 2018 | 35.84 | 36.50 | 35.13 | 36.11 | 2,494,728 | +0.25(+0.69%) |
Mar 27, 2018 | 37.35 | 37.35 | 35.76 | 35.86 | 1,916,285 | -1.43(-3.84%) |
Mar 26, 2018 | 36.16 | 37.36 | 35.81 | 37.30 | 1,910,375 | +1.69(+4.75%) |
Mar 23, 2018 | 35.90 | 36.25 | 35.28 | 35.61 | 1,743,875 | -0.06(-0.17%) |
Mar 22, 2018 | 36.75 | 36.75 | 35.65 | 35.67 | 1,599,181 | -1.32(-3.56%) |
Mar 21, 2018 | 37.20 | 37.35 | 36.65 | 36.98 | 1,847,059 | -0.17(-0.45%) |
Mar 20, 2018 | 37.86 | 38.02 | 37.12 | 37.15 | 1,810,730 | -0.84(-2.20%) |
Mar 19, 2018 | 38.75 | 38.88 | 37.62 | 37.99 | 1,763,410 | -0.93(-2.40%) |
Mar 16, 2018 | 38.90 | 39.18 | 38.51 | 38.92 | 2,189,808 | +0.03(+0.07%) |
Mar 15, 2018 | 39.37 | 40.20 | 38.68 | 38.90 | 2,446,932 | -0.28(-0.70%) |
Mar 14, 2018 | 37.85 | 39.36 | 37.23 | 39.17 | 3,449,762 | +1.57(+4.19%) |
Mar 13, 2018 | 38.44 | 38.75 | 37.31 | 37.60 | 2,158,210 | -0.79(-2.06%) |
Mar 12, 2018 | 38.42 | 38.47 | 37.79 | 38.39 | 1,718,465 | +0.12(+0.33%) |
Mar 09, 2018 | 37.89 | 38.28 | 37.52 | 38.27 | 1,960,956 | +0.52(+1.37%) |
Mar 08, 2018 | 37.96 | 38.04 | 37.06 | 37.75 | 1,996,500 | -0.12(-0.31%) |
Mar 07, 2018 | 38.46 | 37.87 | 2,202,299 | +0.18(+0.47%) | ||
Mar 06, 2018 | 37.25 | 37.92 | 36.59 | 37.69 | 3,015,306 | +0.36(+0.98%) |
Mar 05, 2018 | 35.16 | 37.45 | 34.97 | 37.32 | 3,047,477 | +2.03(+5.74%) |
Mar 02, 2018 | 34.95 | 35.80 | 34.03 | 35.30 | 2,497,345 | -0.06(-0.18%) |
Mar 01, 2018 | 36.01 | 36.24 | 35.00 | 35.36 | 2,354,413 | -0.28(-0.80%) |
Feb 28, 2018 | 35.65 | 36.10 | 35.17 | 35.64 | 2,963,613 | +0.31(+0.88%) |
Feb 27, 2018 | 37.03 | 37.44 | 35.27 | 35.33 | 4,345,456 | -1.53(-4.15%) |
Feb 26, 2018 | 37.71 | 37.95 | 36.58 | 36.86 | 2,445,109 | -0.76(-2.01%) |
Feb 23, 2018 | 37.15 | 37.81 | 36.69 | 37.62 | 3,066,871 | +0.58(+1.56%) |
Feb 22, 2018 | 37.90 | 37.90 | 36.86 | 37.04 | 3,100,857 | -0.64(-1.70%) |
Feb 21, 2018 | 37.95 | 38.34 | 37.07 | 37.68 | 4,495,519 | -0.25(-0.66%) |
Feb 20, 2018 | 38.43 | 38.75 | 37.63 | 37.93 | 4,115,483 | -0.60(-1.55%) |
Feb 16, 2018 | 38.52 | 38.52 | 38.52 | 0 | +0.82(+2.17%) | |
Feb 15, 2018 | 40.91 | 41.13 | 37.53 | 37.71 | 21,511,254 | +1.49(+4.13%) |
Feb 14, 2018 | 35.13 | 36.40 | 34.70 | 36.21 | 6,790,927 | +0.75(+2.11%) |
Feb 13, 2018 | 33.46 | 35.70 | 33.32 | 35.46 | 4,038,634 | +1.93(+5.75%) |
Feb 12, 2018 | 34.25 | 34.25 | 32.25 | 33.53 | 4,320,703 | -0.53(-1.57%) |
Feb 09, 2018 | 34.66 | 35.88 | 32.46 | 34.07 | 7,925,434 | -1.55(-4.34%) |
Feb 08, 2018 | 36.75 | 35.62 | 35.62 | 5,886,207 | -0.89(-2.44%) | |
Feb 07, 2018 | 36.02 | 36.76 | 35.57 | 36.50 | 4,754,709 | +0.19(+0.51%) |
Feb 06, 2018 | 31.03 | 36.74 | 30.91 | 36.32 | 13,073,342 | +4.82(+15.30%) |
Feb 05, 2018 | 30.54 | 32.19 | 30.42 | 31.50 | 5,334,235 | +0.95(+3.11%) |
Feb 02, 2018 | 30.63 | 31.06 | 30.31 | 30.55 | 1,679,797 | -0.24(-0.78%) |
Feb 01, 2018 | 30.48 | 31.08 | 30.44 | 30.79 | 1,705,805 | -0.04(-0.14%) |
Jan 31, 2018 | 31.12 | 31.25 | 30.32 | 30.83 | 2,997,895 | -0.20(-0.66%) |
Jan 30, 2018 | 32.05 | 32.11 | 31.02 | 31.04 | 2,321,643 | -1.27(-3.94%) |
Jan 29, 2018 | 32.50 | 33.32 | 32.14 | 32.31 | 2,186,010 | -0.40(-1.22%) |
Jan 26, 2018 | 32.73 | 32.88 | 32.12 | 32.71 | 1,348,682 | +0.26(+0.79%) |
Jan 25, 2018 | 32.70 | 32.73 | 31.84 | 32.45 | 1,889,741 | +0.16(+0.50%) |
Jan 24, 2018 | 32.33 | 32.75 | 31.87 | 32.29 | 2,654,943 | +0.01(+0.03%) |
Jan 23, 2018 | 33.07 | 33.94 | 32.25 | 32.28 | 3,797,863 | -0.80(-2.42%) |
Jan 22, 2018 | 31.56 | 33.14 | 31.26 | 33.08 | 3,528,563 | +1.56(+4.94%) |
Jan 19, 2018 | 31.60 | 31.84 | 31.17 | 31.52 | 3,588,130 | -0.15(-0.48%) |
Jan 18, 2018 | 32.17 | 31.26 | 31.68 | 3,307,167 | -0.25(-0.78%) | |
Jan 17, 2018 | 32.20 | 32.22 | 31.28 | 31.93 | 5,236,136 | +0.01(+0.03%) |
Jan 16, 2018 | 33.22 | 33.28 | 31.82 | 31.92 | 4,426,866 | -0.58(-1.78%) |
Jan 12, 2018 | 32.49 | 32.49 | 32.49 | 0 | +1.12(+3.57%) | |
Jan 11, 2018 | 30.76 | 31.67 | 30.61 | 31.37 | 4,702,796 | +0.70(+2.29%) |
Jan 10, 2018 | 30.67 | 2,522,969 | -0.09(-0.29%) | |||
Jan 09, 2018 | 31.01 | 31.02 | 30.64 | 30.76 | 1,662,332 | -0.07(-0.23%) |
Jan 08, 2018 | 30.77 | 30.97 | 30.47 | 30.83 | 2,097,889 | -0.05(-0.17%) |
Jan 05, 2018 | 31.11 | 31.25 | 30.81 | 30.88 | 1,983,155 | -0.17(-0.54%) |
Jan 04, 2018 | 31.32 | 31.49 | 30.45 | 31.05 | 3,154,284 | -0.04(-0.14%) |
Jan 03, 2018 | 31.09 | 31.57 | 30.83 | 31.10 | 2,247,173 | +0.18(+0.58%) |
Jan 02, 2018 | 30.78 | 31.02 | 30.41 | 30.92 | 2,910,895 | +0.28(+0.90%) |
Dec 29, 2017 | 30.64 | 30.64 | 30.64 | 0 | -0.04(-0.12%) | |
Dec 28, 2017 | 30.71 | 30.95 | 30.24 | 30.68 | 2,126,016 | -0.03(-0.09%) |
Dec 27, 2017 | 30.72 | 30.82 | 30.54 | 30.71 | 1,481,999 | +0.00(+0.00%) |
Dec 26, 2017 | 30.80 | 30.83 | 30.46 | 30.71 | 1,626,304 | -0.04(-0.12%) |
Dec 22, 2017 | 30.91 | 30.91 | 30.61 | 30.74 | 1,555,651 | -0.15(-0.49%) |
Dec 21, 2017 | 30.67 | 31.20 | 30.65 | 30.89 | 2,699,164 | +0.25(+0.81%) |
Dec 20, 2017 | 31.12 | 31.12 | 30.58 | 30.64 | 2,986,952 | -0.28(-0.89%) |
Dec 19, 2017 | 31.41 | 31.57 | 30.60 | 30.92 | 3,263,638 | -0.61(-1.95%) |
Dec 18, 2017 | 31.33 | 32.01 | 31.29 | 31.53 | 4,197,055 | +0.38(+1.23%) |
Dec 15, 2017 | 30.68 | 31.39 | 30.41 | 31.15 | 5,509,078 | +0.48(+1.57%) |
Dec 14, 2017 | 30.88 | 31.04 | 30.59 | 30.67 | 2,401,719 | -0.20(-0.63%) |
Dec 13, 2017 | 31.34 | 31.59 | 30.80 | 30.87 | 2,801,729 | -0.35(-1.11%) |
Dec 12, 2017 | 31.18 | 31.76 | 31.12 | 31.21 | 2,996,973 | -0.20(-0.62%) |
Dec 11, 2017 | 30.67 | 31.61 | 30.50 | 31.41 | 3,250,721 | +0.73(+2.38%) |
Dec 08, 2017 | 30.83 | 31.21 | 30.51 | 30.68 | 2,980,664 | +0.04(+0.15%) |
Dec 07, 2017 | 30.56 | 30.81 | 30.35 | 30.64 | 2,852,423 | +0.03(+0.09%) |
Dec 06, 2017 | 30.46 | 30.86 | 30.32 | 30.61 | 2,417,452 | +0.03(+0.09%) |
Dec 05, 2017 | 30.87 | 31.08 | 30.46 | 30.58 | 2,466,976 | -0.33(-1.06%) |
Dec 04, 2017 | 31.52 | 30.53 | 30.91 | 3,947,425 | +0.42(+1.37%) | |
Dec 01, 2017 | 30.80 | 30.93 | 30.30 | 30.49 | 2,915,319 | -0.29(-0.95%) |
Nov 30, 2017 | 30.69 | 31.28 | 30.57 | 30.79 | 2,772,843 | +0.04(+0.14%) |
Nov 29, 2017 | 30.99 | 31.41 | 30.63 | 30.74 | 3,949,961 | -0.12(-0.40%) |
Nov 28, 2017 | 30.55 | 30.89 | 30.24 | 30.87 | 5,637,459 | +0.28(+0.90%) |
Nov 27, 2017 | 30.63 | 31.72 | 30.35 | 30.59 | 5,487,030 | +0.20(+0.67%) |
Nov 24, 2017 | 30.35 | 30.54 | 29.90 | 30.39 | 2,534,038 | -0.02(-0.06%) |
Nov 22, 2017 | 29.14 | 30.66 | 28.73 | 30.40 | 9,461,806 | +1.23(+4.21%) |
Nov 21, 2017 | 27.13 | 29.31 | 27.12 | 29.18 | 13,890,449 | +2.07(+7.64%) |
Nov 20, 2017 | 27.13 | 27.50 | 26.81 | 27.11 | 3,820,967 | -0.10(-0.36%) |
Nov 17, 2017 | 26.89 | 27.25 | 26.52 | 27.20 | 3,683,298 | +0.23(+0.86%) |
Nov 16, 2017 | 27.17 | 27.42 | 26.65 | 26.97 | 5,091,259 | -0.18(-0.66%) |
Nov 15, 2017 | 26.68 | 27.27 | 26.23 | 27.15 | 4,498,710 | +0.42(+1.56%) |
Nov 14, 2017 | 27.11 | 27.44 | 26.67 | 26.73 | 5,420,144 | -0.61(-2.24%) |
Nov 13, 2017 | 27.39 | 27.72 | 27.03 | 27.35 | 4,298,067 | -0.39(-1.41%) |
Nov 10, 2017 | 28.00 | 28.18 | 27.51 | 27.74 | 3,156,290 | -0.33(-1.17%) |
Nov 09, 2017 | 27.59 | 28.54 | 27.59 | 28.07 | 6,381,098 | -0.09(-0.32%) |
Nov 08, 2017 | 26.85 | 28.74 | 26.49 | 28.15 | 14,874,601 | +1.16(+4.32%) |
Nov 07, 2017 | 30.87 | 30.95 | 26.86 | 26.99 | 33,104,004 | -8.16(-23.22%) |
Nov 06, 2017 | 35.01 | 35.35 | 34.30 | 35.15 | 6,102,357 | +0.58(+1.67%) |
Nov 03, 2017 | 34.40 | 34.63 | 33.82 | 34.58 | 2,701,884 | +0.35(+1.01%) |
Nov 02, 2017 | 33.54 | 34.59 | 33.54 | 34.23 | 3,504,959 | +0.55(+1.64%) |
Nov 01, 2017 | 33.58 | 34.21 | 33.50 | 33.68 | 2,963,065 | +0.33(+0.99%) |
Oct 31, 2017 | 33.26 | 33.99 | 32.53 | 33.35 | 7,474,423 | +0.13(+0.40%) |
Oct 30, 2017 | 32.86 | 33.50 | 32.77 | 33.21 | 2,177,597 | +0.27(+0.81%) |
Oct 27, 2017 | 32.64 | 33.08 | 31.91 | 32.95 | 6,944,912 | -0.62(-1.85%) |
Oct 26, 2017 | 33.50 | 34.04 | 33.17 | 33.57 | 3,829,445 | +0.14(+0.43%) |
Oct 25, 2017 | 34.12 | 34.24 | 33.13 | 33.43 | 6,059,367 | -1.52(-4.35%) |
Oct 24, 2017 | 35.98 | 35.98 | 34.21 | 34.95 | 2,821,879 | -0.39(-1.11%) |
Oct 23, 2017 | 35.89 | 36.06 | 35.29 | 35.34 | 1,606,332 | -0.50(-1.39%) |
Oct 20, 2017 | 36.16 | 36.26 | 35.74 | 35.84 | 1,794,367 | -0.16(-0.44%) |
Oct 19, 2017 | 35.40 | 36.18 | 35.19 | 36.00 | 1,660,759 | +0.42(+1.17%) |
Oct 18, 2017 | 35.98 | 35.98 | 35.33 | 35.58 | 2,142,661 | -0.31(-0.87%) |
Oct 17, 2017 | 35.31 | 36.07 | 35.13 | 35.89 | 1,914,528 | +0.57(+1.61%) |
Oct 16, 2017 | 35.05 | 35.40 | 34.49 | 35.32 | 2,070,172 | +0.28(+0.81%) |
Oct 13, 2017 | 35.30 | 35.83 | 34.99 | 35.04 | 2,156,977 | -0.12(-0.33%) |
Oct 12, 2017 | 35.73 | 35.98 | 34.82 | 35.15 | 2,800,589 | -0.71(-1.98%) |
Oct 11, 2017 | 36.64 | 37.06 | 35.84 | 35.86 | 2,556,900 | -0.59(-1.61%) |
Oct 10, 2017 | 37.60 | 37.70 | 36.32 | 36.45 | 2,621,553 | -0.93(-2.50%) |
Oct 09, 2017 | 36.95 | 37.51 | 36.69 | 37.39 | 1,677,438 | +0.38(+1.03%) |
Oct 06, 2017 | 38.89 | 38.93 | 36.66 | 37.00 | 2,716,547 | -1.78(-4.59%) |
Oct 05, 2017 | 38.59 | 39.14 | 37.93 | 38.78 | 3,390,836 | +0.19(+0.48%) |
Oct 04, 2017 | 37.37 | 38.63 | 37.22 | 38.59 | 2,457,209 | +1.39(+3.73%) |
Oct 03, 2017 | 36.39 | 37.30 | 36.03 | 37.21 | 2,752,727 | +0.76(+2.10%) |
Oct 02, 2017 | 36.56 | 37.18 | 35.62 | 36.44 | 2,340,624 | +0.40(+1.11%) |
Sep 29, 2017 | 36.22 | 36.55 | 36.01 | 36.04 | 1,746,104 | +0.06(+0.17%) |
Sep 28, 2017 | 37.18 | 37.50 | 35.91 | 35.98 | 3,076,073 | -1.32(-3.53%) |
Sep 27, 2017 | 36.40 | 37.50 | 36.12 | 37.30 | 2,612,898 | +0.72(+1.97%) |
Sep 26, 2017 | 36.90 | 37.47 | 36.34 | 36.58 | 2,457,811 | -0.08(-0.23%) |
Sep 25, 2017 | 38.69 | 38.76 | 35.49 | 36.66 | 9,667,736 | -2.79(-7.08%) |
Sep 22, 2017 | 39.39 | 39.57 | 39.20 | 39.45 | 1,294,848 | +0.11(+0.28%) |
Sep 21, 2017 | 39.01 | 39.70 | 38.68 | 39.34 | 1,630,173 | +0.28(+0.73%) |
Sep 20, 2017 | 38.77 | 39.17 | 38.51 | 39.06 | 1,733,967 | +0.28(+0.73%) |
Sep 19, 2017 | 38.89 | 39.21 | 38.46 | 38.77 | 1,982,251 | +0.01(+0.02%) |
Sep 18, 2017 | 39.32 | 39.85 | 38.52 | 38.76 | 1,975,827 | -0.30(-0.77%) |
Sep 15, 2017 | 38.37 | 39.21 | 37.93 | 39.07 | 3,249,938 | +0.85(+2.23%) |
Sep 14, 2017 | 39.31 | 39.64 | 38.10 | 38.21 | 3,016,300 | -1.28(-3.24%) |
Sep 13, 2017 | 39.71 | 39.77 | 39.20 | 39.49 | 2,601,622 | -0.36(-0.91%) |
Sep 12, 2017 | 39.57 | 40.28 | 39.57 | 39.86 | 3,164,901 | +0.30(+0.76%) |
Sep 11, 2017 | 40.36 | 40.44 | 39.39 | 39.55 | 3,140,188 | -0.52(-1.29%) |
Sep 08, 2017 | 40.58 | 40.68 | 39.78 | 40.07 | 2,709,270 | -0.67(-1.64%) |
Sep 07, 2017 | 39.44 | 40.88 | 39.22 | 40.74 | 3,946,965 | +1.33(+3.39%) |
Sep 06, 2017 | 38.70 | 39.58 | 37.81 | 39.40 | 4,311,523 | -0.21(-0.54%) |
Sep 05, 2017 | 39.88 | 38.01 | 39.62 | 4,153,130 | +1.61(+4.23%) |