Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 32.96 | 33.38 | 32.50 | 32.88 | 573,724 | -0.15(-0.45%) |
Sep 27, 2018 | 32.63 | 33.26 | 32.54 | 33.02 | 512,800 | +0.57(+1.76%) |
Sep 26, 2018 | 32.77 | 32.83 | 32.36 | 32.45 | 635,035 | -0.18(-0.54%) |
Sep 25, 2018 | 32.56 | 32.79 | 32.42 | 32.63 | 579,846 | -0.11(-0.33%) |
Sep 24, 2018 | 32.48 | 32.81 | 32.28 | 32.74 | 490,726 | +0.43(+1.34%) |
Sep 21, 2018 | 32.05 | 32.68 | 32.05 | 32.31 | 1,002,975 | +0.16(+0.49%) |
Sep 20, 2018 | 32.43 | 32.99 | 31.28 | 32.15 | 1,800,960 | -2.14(-6.25%) |
Sep 19, 2018 | 34.23 | 34.44 | 34.11 | 34.29 | 387,785 | -0.01(-0.03%) |
Sep 18, 2018 | 34.61 | 34.64 | 33.44 | 34.30 | 546,542 | -0.29(-0.85%) |
Sep 17, 2018 | 34.97 | 34.97 | 34.50 | 34.60 | 351,047 | -0.32(-0.93%) |
Sep 14, 2018 | 34.99 | 35.21 | 34.74 | 34.92 | 454,584 | -0.09(-0.25%) |
Sep 13, 2018 | 34.79 | 35.19 | 34.30 | 35.01 | 568,001 | +0.36(+1.05%) |
Sep 12, 2018 | 34.68 | 34.89 | 34.43 | 34.65 | 385,386 | -0.02(-0.06%) |
Sep 11, 2018 | 34.71 | 34.78 | 34.39 | 34.67 | 451,011 | -0.14(-0.40%) |
Sep 10, 2018 | 34.86 | 34.87 | 34.54 | 34.80 | 430,929 | +0.14(+0.40%) |
Sep 07, 2018 | 34.48 | 34.90 | 34.47 | 34.67 | 267,683 | +0.01(+0.03%) |
Sep 06, 2018 | 34.53 | 34.79 | 34.39 | 34.66 | 325,801 | +0.15(+0.43%) |
Sep 05, 2018 | 34.57 | 34.68 | 34.15 | 34.51 | 496,854 | -0.09(-0.26%) |
Sep 04, 2018 | 34.65 | 35.04 | 34.29 | 34.60 | 798,661 | -0.37(-1.07%) |
Aug 31, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.18(+0.51%) | |
Aug 30, 2018 | 34.75 | 35.30 | 34.65 | 34.79 | 613,545 | -0.09(-0.25%) |
Aug 29, 2018 | 34.60 | 35.04 | 34.43 | 34.88 | 658,340 | +0.29(+0.85%) |
Aug 28, 2018 | 34.67 | 34.73 | 34.31 | 34.59 | 609,372 | -0.02(-0.06%) |
Aug 27, 2018 | 34.59 | 34.79 | 34.22 | 34.61 | 512,801 | +0.01(+0.03%) |
Aug 24, 2018 | 34.15 | 34.80 | 33.83 | 34.60 | 605,541 | +0.46(+1.35%) |
Aug 23, 2018 | 34.04 | 34.29 | 33.91 | 34.14 | 385,632 | +0.11(+0.32%) |
Aug 22, 2018 | 33.76 | 34.10 | 33.66 | 34.03 | 743,539 | +0.20(+0.58%) |
Aug 21, 2018 | 33.82 | 34.03 | 33.56 | 33.83 | 543,600 | +0.10(+0.29%) |
Aug 20, 2018 | 33.60 | 33.86 | 33.42 | 33.73 | 268,552 | +0.16(+0.47%) |
Aug 17, 2018 | 33.29 | 33.67 | 33.21 | 33.58 | 410,382 | +0.22(+0.65%) |
Aug 16, 2018 | 33.31 | 33.52 | 33.15 | 33.36 | 332,152 | +0.19(+0.56%) |
Aug 15, 2018 | 33.19 | 33.42 | 33.00 | 33.17 | 338,375 | -0.42(-1.26%) |
Aug 14, 2018 | 33.35 | 33.65 | 33.15 | 33.60 | 464,046 | +0.33(+1.00%) |
Aug 13, 2018 | 33.40 | 33.73 | 33.08 | 33.26 | 598,770 | -0.03(-0.09%) |
Aug 10, 2018 | 33.31 | 33.73 | 33.21 | 33.29 | 432,078 | -0.11(-0.32%) |
Aug 09, 2018 | 33.92 | 34.15 | 33.37 | 33.40 | 885,194 | -0.54(-1.59%) |
Aug 08, 2018 | 34.24 | 34.31 | 33.87 | 33.94 | 1,140,010 | -0.31(-0.92%) |
Aug 07, 2018 | 34.84 | 34.92 | 34.08 | 34.25 | 619,350 | -0.58(-1.66%) |
Aug 06, 2018 | 34.55 | 35.12 | 34.07 | 34.83 | 1,094,720 | +0.46(+1.34%) |
Aug 03, 2018 | 32.80 | 35.01 | 32.49 | 34.37 | 1,497,097 | +1.83(+5.61%) |
Aug 02, 2018 | 31.82 | 32.77 | 31.41 | 32.55 | 1,286,330 | +0.54(+1.69%) |
Aug 01, 2018 | 31.70 | 32.15 | 31.49 | 32.01 | 1,748,190 | +0.20(+0.62%) |
Jul 31, 2018 | 30.25 | 31.92 | 30.25 | 31.81 | 1,286,805 | +1.73(+5.74%) |
Jul 30, 2018 | 30.41 | 30.42 | 29.76 | 30.08 | 889,979 | -0.33(-1.10%) |
Jul 27, 2018 | 30.56 | 30.76 | 30.23 | 30.42 | 735,205 | -0.12(-0.39%) |
Jul 26, 2018 | 30.55 | 30.73 | 29.84 | 30.53 | 723,923 | -0.03(-0.10%) |
Jul 25, 2018 | 30.22 | 30.62 | 30.16 | 30.56 | 863,489 | +0.32(+1.07%) |
Jul 24, 2018 | 29.62 | 30.39 | 29.62 | 30.24 | 608,241 | +0.63(+2.12%) |
Jul 23, 2018 | 29.70 | 30.05 | 29.16 | 29.61 | 647,229 | -0.03(-0.10%) |
Jul 20, 2018 | 29.17 | 29.77 | 29.02 | 29.64 | 1,013,500 | +0.46(+1.58%) |
Jul 19, 2018 | 28.23 | 29.24 | 28.19 | 29.18 | 609,561 | +0.81(+2.84%) |
Jul 18, 2018 | 28.26 | 28.39 | 28.02 | 28.37 | 591,805 | +0.01(+0.03%) |
Jul 17, 2018 | 27.85 | 28.44 | 27.73 | 28.36 | 430,183 | +0.47(+1.69%) |
Jul 16, 2018 | 28.28 | 28.28 | 27.86 | 27.89 | 390,873 | -0.51(-1.80%) |
Jul 13, 2018 | 28.43 | 28.04 | 28.40 | 473,070 | -0.09(-0.31%) | |
Jul 12, 2018 | 28.11 | 28.58 | 27.94 | 28.49 | 952,493 | +0.44(+1.58%) |
Jul 11, 2018 | 28.67 | 28.67 | 28.03 | 28.05 | 749,373 | -0.74(-2.56%) |
Jul 10, 2018 | 28.91 | 29.11 | 28.71 | 28.79 | 554,822 | -0.24(-0.81%) |
Jul 09, 2018 | 28.80 | 29.17 | 28.79 | 29.02 | 342,901 | +0.28(+0.99%) |
Jul 06, 2018 | 28.70 | 28.86 | 28.57 | 28.74 | 293,382 | +0.06(+0.21%) |
Jul 05, 2018 | 28.55 | 29.02 | 28.47 | 28.68 | 669,046 | +0.22(+0.76%) |
Jul 03, 2018 | 28.46 | 28.46 | 28.46 | 0 | +0.06(+0.21%) | |
Jul 02, 2018 | 28.35 | 28.44 | 28.00 | 28.40 | 683,574 | -0.11(-0.38%) |
Jun 29, 2018 | 29.02 | 28.49 | 28.51 | 1,059,388 | -0.02(-0.07%) | |
Jun 28, 2018 | 28.83 | 28.96 | 28.38 | 28.53 | 1,410,478 | -0.35(-1.22%) |
Jun 27, 2018 | 29.14 | 29.60 | 28.88 | 28.88 | 495,082 | -0.26(-0.88%) |
Jun 26, 2018 | 28.84 | 29.27 | 28.78 | 29.14 | 543,096 | +0.30(+1.06%) |
Jun 25, 2018 | 29.35 | 29.35 | 28.69 | 28.83 | 285,533 | -0.63(-2.13%) |
Jun 22, 2018 | 29.29 | 29.73 | 28.99 | 29.46 | 739,663 | +0.39(+1.35%) |
Jun 21, 2018 | 29.75 | 29.75 | 28.90 | 29.07 | 465,130 | -0.67(-2.24%) |
Jun 20, 2018 | 30.31 | 30.35 | 29.63 | 29.74 | 433,433 | -0.46(-1.53%) |
Jun 19, 2018 | 31.02 | 31.07 | 30.13 | 30.20 | 488,434 | -1.00(-3.21%) |
Jun 18, 2018 | 31.44 | 31.50 | 31.09 | 31.20 | 333,445 | -0.46(-1.46%) |
Jun 15, 2018 | 31.71 | 31.36 | 31.66 | 396,567 | -0.06(-0.19%) | |
Jun 14, 2018 | 31.78 | 31.83 | 31.34 | 31.72 | 432,100 | -0.02(-0.06%) |
Jun 13, 2018 | 31.80 | 31.97 | 31.67 | 31.74 | 763,771 | +0.02(+0.06%) |
Jun 12, 2018 | 31.72 | 31.86 | 31.46 | 31.72 | 358,152 | +0.08(+0.25%) |
Jun 11, 2018 | 31.22 | 31.95 | 31.15 | 31.64 | 713,196 | +0.44(+1.42%) |
Jun 08, 2018 | 30.69 | 31.45 | 30.69 | 31.20 | 761,860 | +0.43(+1.40%) |
Jun 07, 2018 | 30.45 | 30.83 | 30.19 | 30.77 | 563,054 | +0.45(+1.49%) |
Jun 06, 2018 | 30.07 | 30.44 | 29.95 | 30.32 | 343,977 | +0.39(+1.31%) |
Jun 05, 2018 | 30.08 | 30.27 | 29.82 | 29.92 | 494,144 | -0.11(-0.36%) |
Jun 04, 2018 | 30.06 | 30.25 | 29.87 | 30.03 | 628,169 | +0.09(+0.29%) |
Jun 01, 2018 | 29.78 | 30.23 | 29.50 | 29.94 | 352,187 | +0.27(+0.89%) |
May 31, 2018 | 30.08 | 30.16 | 29.60 | 29.68 | 868,502 | -0.42(-1.40%) |
May 30, 2018 | 29.76 | 30.27 | 29.76 | 30.10 | 439,018 | +0.43(+1.45%) |
May 29, 2018 | 29.63 | 29.72 | 29.16 | 29.67 | 767,802 | -0.12(-0.39%) |
May 25, 2018 | 29.79 | 29.79 | 29.79 | 0 | -0.35(-1.17%) | |
May 24, 2018 | 30.43 | 30.65 | 30.08 | 30.14 | 740,336 | -0.27(-0.90%) |
May 23, 2018 | 30.14 | 30.52 | 29.95 | 30.41 | 857,030 | +0.03(+0.10%) |
May 22, 2018 | 30.68 | 30.68 | 30.25 | 30.38 | 300,941 | -0.18(-0.58%) |
May 21, 2018 | 30.59 | 30.82 | 30.27 | 30.56 | 507,011 | +0.14(+0.45%) |
May 18, 2018 | 29.91 | 30.51 | 29.89 | 30.42 | 372,042 | +0.52(+1.74%) |
May 17, 2018 | 29.47 | 29.94 | 29.46 | 29.90 | 415,500 | +0.43(+1.46%) |
May 16, 2018 | 29.24 | 29.62 | 29.13 | 29.47 | 458,998 | +0.30(+1.04%) |
May 15, 2018 | 30.26 | 30.26 | 29.09 | 29.17 | 624,199 | -1.23(-4.03%) |
May 14, 2018 | 30.13 | 30.53 | 30.13 | 30.39 | 393,336 | +0.25(+0.85%) |
May 11, 2018 | 30.30 | 30.58 | 30.06 | 30.14 | 603,816 | -0.17(-0.55%) |
May 10, 2018 | 30.15 | 30.56 | 30.11 | 30.31 | 525,156 | +0.31(+1.05%) |
May 09, 2018 | 29.86 | 30.10 | 29.27 | 29.99 | 522,800 | +0.24(+0.79%) |
May 08, 2018 | 29.82 | 30.29 | 29.71 | 29.76 | 456,188 | -0.15(-0.49%) |
May 07, 2018 | 29.54 | 30.23 | 27.58 | 29.90 | 624,600 | +0.42(+1.43%) |
May 04, 2018 | 29.80 | 29.80 | 27.86 | 29.48 | 1,716,796 | +0.47(+1.62%) |
May 03, 2018 | 28.80 | 29.13 | 28.59 | 29.01 | 1,328,466 | +0.10(+0.34%) |
May 02, 2018 | 28.94 | 29.15 | 28.71 | 28.91 | 766,736 | +0.02(+0.07%) |
May 01, 2018 | 28.91 | 29.94 | 28.60 | 28.89 | 460,254 | -0.06(-0.20%) |
Apr 30, 2018 | 29.37 | 29.44 | 28.95 | 28.95 | 511,106 | -0.31(-1.07%) |
Apr 27, 2018 | 29.46 | 29.61 | 29.13 | 29.27 | 677,374 | -0.22(-0.73%) |
Apr 26, 2018 | 29.45 | 29.58 | 29.17 | 29.48 | 611,339 | +0.19(+0.64%) |
Apr 25, 2018 | 29.39 | 29.75 | 29.05 | 29.30 | 547,336 | -0.02(-0.07%) |
Apr 24, 2018 | 29.84 | 29.88 | 29.00 | 29.32 | 712,958 | -0.72(-2.38%) |
Apr 23, 2018 | 30.18 | 31.12 | 29.92 | 30.03 | 886,204 | -0.03(-0.10%) |
Apr 20, 2018 | 29.68 | 30.35 | 29.42 | 30.06 | 682,175 | +0.41(+1.39%) |
Apr 19, 2018 | 29.92 | 30.06 | 29.47 | 29.65 | 561,967 | -0.23(-0.75%) |
Apr 18, 2018 | 30.03 | 30.17 | 29.57 | 29.87 | 893,211 | -0.05(-0.16%) |
Apr 17, 2018 | 30.09 | 30.09 | 29.75 | 29.92 | 344,891 | +0.11(+0.36%) |
Apr 16, 2018 | 29.72 | 29.96 | 29.65 | 29.82 | 338,174 | +0.24(+0.80%) |
Apr 13, 2018 | 29.57 | 29.78 | 29.16 | 29.58 | 552,943 | +0.21(+0.70%) |
Apr 12, 2018 | 29.21 | 29.58 | 29.21 | 29.37 | 525,503 | +0.39(+1.35%) |
Apr 11, 2018 | 28.94 | 29.23 | 28.82 | 28.98 | 613,581 | -0.27(-0.94%) |
Apr 10, 2018 | 29.10 | 29.45 | 28.86 | 29.26 | 990,044 | +0.47(+1.63%) |
Apr 09, 2018 | 28.83 | 29.34 | 28.65 | 28.79 | 671,577 | +0.24(+0.82%) |
Apr 06, 2018 | 29.36 | 29.40 | 28.28 | 28.55 | 653,097 | -1.10(-3.70%) |
Apr 05, 2018 | 29.78 | 29.89 | 29.42 | 29.65 | 419,611 | +0.16(+0.53%) |
Apr 04, 2018 | 28.62 | 29.50 | 28.34 | 29.49 | 1,209,924 | +0.40(+1.38%) |
Apr 03, 2018 | 28.97 | 29.42 | 28.78 | 29.09 | 670,002 | +0.38(+1.33%) |
Apr 02, 2018 | 29.14 | 29.45 | 28.46 | 28.71 | 911,998 | -0.63(-2.14%) |
Mar 29, 2018 | 29.34 | 29.34 | 29.34 | 0 | +0.25(+0.88%) | |
Mar 28, 2018 | 28.91 | 29.43 | 28.82 | 29.08 | 593,716 | +0.25(+0.85%) |
Mar 27, 2018 | 29.28 | 29.37 | 28.70 | 28.84 | 998,895 | -0.39(-1.34%) |
Mar 26, 2018 | 28.99 | 29.77 | 28.61 | 29.23 | 492,985 | +0.68(+2.37%) |
Mar 23, 2018 | 29.16 | 29.61 | 28.54 | 28.55 | 603,513 | -0.53(-1.82%) |
Mar 22, 2018 | 29.24 | 29.72 | 28.52 | 29.08 | 696,401 | -0.50(-1.69%) |
Mar 21, 2018 | 29.73 | 30.01 | 29.44 | 29.58 | 621,957 | -0.14(-0.46%) |
Mar 20, 2018 | 29.36 | 29.80 | 29.36 | 29.72 | 518,582 | +0.34(+1.17%) |
Mar 19, 2018 | 29.33 | 29.53 | 28.96 | 29.37 | 394,888 | -0.07(-0.23%) |
Mar 16, 2018 | 29.64 | 29.73 | 28.99 | 29.44 | 652,521 | -0.09(-0.30%) |
Mar 15, 2018 | 29.41 | 29.82 | 28.99 | 29.53 | 319,897 | +0.08(+0.27%) |
Mar 14, 2018 | 29.74 | 30.48 | 29.38 | 29.45 | 729,982 | -0.09(-0.30%) |
Mar 13, 2018 | 30.31 | 30.37 | 29.50 | 29.54 | 1,101,326 | -0.60(-1.98%) |
Mar 12, 2018 | 30.30 | 30.33 | 29.92 | 30.14 | 366,157 | -0.17(-0.55%) |
Mar 09, 2018 | 29.82 | 30.39 | 29.36 | 30.31 | 298,224 | +0.55(+1.85%) |
Mar 08, 2018 | 29.68 | 29.87 | 29.47 | 29.76 | 457,359 | +0.25(+0.86%) |
Mar 07, 2018 | 29.68 | 29.50 | 655,752 | -0.08(-0.27%) | ||
Mar 06, 2018 | 29.24 | 29.64 | 29.07 | 29.58 | 333,603 | +0.51(+1.75%) |
Mar 05, 2018 | 29.06 | 29.29 | 28.67 | 29.07 | 359,858 | -0.21(-0.70%) |
Mar 02, 2018 | 28.65 | 29.37 | 28.40 | 29.28 | 425,957 | +0.24(+0.84%) |
Mar 01, 2018 | 30.01 | 30.04 | 28.85 | 29.03 | 501,909 | -0.98(-3.26%) |
Feb 28, 2018 | 30.45 | 30.73 | 30.00 | 30.01 | 364,536 | -0.41(-1.35%) |
Feb 27, 2018 | 30.94 | 32.03 | 30.40 | 30.42 | 446,026 | -0.53(-1.71%) |
Feb 26, 2018 | 31.20 | 31.33 | 30.38 | 30.95 | 387,869 | -0.18(-0.57%) |
Feb 23, 2018 | 30.85 | 31.29 | 30.56 | 31.13 | 448,680 | +0.55(+1.79%) |
Feb 22, 2018 | 30.84 | 31.24 | 30.52 | 30.58 | 510,564 | -0.26(-0.86%) |
Feb 21, 2018 | 30.26 | 31.41 | 29.89 | 30.84 | 805,403 | -0.03(-0.09%) |
Feb 20, 2018 | 31.22 | 31.48 | 30.64 | 30.87 | 386,483 | -0.56(-1.78%) |
Feb 16, 2018 | 31.43 | 31.43 | 31.43 | 0 | -0.20(-0.62%) | |
Feb 15, 2018 | 31.71 | 31.83 | 31.34 | 31.63 | 409,120 | +0.11(+0.34%) |
Feb 14, 2018 | 30.38 | 31.55 | 30.21 | 31.52 | 516,508 | +0.98(+3.21%) |
Feb 13, 2018 | 30.43 | 30.73 | 29.58 | 30.54 | 536,054 | -0.23(-0.76%) |
Feb 12, 2018 | 30.18 | 31.14 | 29.45 | 30.77 | 1,114,832 | +0.82(+2.75%) |
Feb 09, 2018 | 32.51 | 32.66 | 29.55 | 29.95 | 1,367,073 | -1.01(-3.26%) |
Feb 08, 2018 | 32.42 | 32.42 | 30.80 | 30.96 | 1,063,799 | -1.51(-4.64%) |
Feb 07, 2018 | 33.10 | 33.10 | 31.72 | 32.47 | 622,593 | -0.69(-2.07%) |
Feb 06, 2018 | 32.05 | 33.29 | 31.81 | 33.15 | 861,717 | +0.10(+0.30%) |
Feb 05, 2018 | 34.34 | 34.44 | 32.64 | 33.06 | 376,014 | -1.55(-4.47%) |
Feb 02, 2018 | 35.26 | 35.44 | 34.73 | 34.60 | 327,660 | -0.87(-2.46%) |
Feb 01, 2018 | 34.65 | 35.52 | 34.59 | 35.47 | 444,220 | +0.61(+1.74%) |
Jan 31, 2018 | 34.75 | 35.62 | 34.69 | 34.87 | 670,096 | +0.25(+0.74%) |
Jan 30, 2018 | 34.58 | 34.58 | 34.58 | 34.61 | 583,170 | -0.29(-0.84%) |
Jan 29, 2018 | 34.62 | 35.19 | 34.62 | 34.91 | 377,926 | +0.08(+0.23%) |
Jan 26, 2018 | 34.79 | 34.90 | 34.49 | 34.83 | 500,326 | +0.16(+0.45%) |
Jan 25, 2018 | 34.51 | 35.04 | 34.41 | 34.67 | 338,690 | +0.26(+0.77%) |
Jan 24, 2018 | 34.48 | 34.64 | 34.15 | 34.41 | 515,444 | +0.07(+0.20%) |
Jan 23, 2018 | 34.50 | 34.57 | 33.93 | 34.34 | 325,525 | +0.00(+0.00%) |
Jan 22, 2018 | 34.71 | 34.14 | 34.34 | 346,498 | -0.13(-0.37%) | |
Jan 19, 2018 | 33.67 | 34.49 | 33.67 | 34.47 | 795,695 | +0.92(+2.74%) |
Jan 18, 2018 | 33.55 | 33.75 | 33.10 | 33.55 | 601,296 | +0.04(+0.12%) |
Jan 17, 2018 | 33.73 | 34.04 | 33.34 | 33.51 | 859,109 | +0.02(+0.06%) |
Jan 16, 2018 | 34.40 | 34.49 | 33.41 | 33.49 | 423,679 | -0.75(-2.20%) |
Jan 12, 2018 | 34.24 | 34.24 | 34.24 | 0 | +0.46(+1.36%) | |
Jan 11, 2018 | 34.17 | 34.21 | 33.62 | 33.78 | 637,018 | -0.24(-0.72%) |
Jan 10, 2018 | 33.67 | 34.03 | 676,895 | -0.74(-2.14%) | ||
Jan 09, 2018 | 35.65 | 35.67 | 34.55 | 34.77 | 643,769 | -0.70(-1.96%) |
Jan 08, 2018 | 35.14 | 35.73 | 35.14 | 35.47 | 461,785 | +0.23(+0.64%) |
Jan 05, 2018 | 34.62 | 35.43 | 34.62 | 35.24 | 395,829 | +0.98(+2.86%) |
Jan 04, 2018 | 34.31 | 34.83 | 34.19 | 34.26 | 653,550 | +0.18(+0.52%) |
Jan 03, 2018 | 33.75 | 34.17 | 33.60 | 34.08 | 355,994 | +0.28(+0.84%) |
Jan 02, 2018 | 33.78 | 33.87 | 33.65 | 33.80 | 319,718 | +0.20(+0.58%) |
Dec 29, 2017 | 33.60 | 33.60 | 33.60 | 0 | -0.10(-0.29%) | |
Dec 28, 2017 | 33.60 | 33.75 | 33.38 | 33.70 | 244,137 | +0.14(+0.41%) |
Dec 27, 2017 | 33.53 | 33.64 | 33.34 | 33.57 | 219,620 | +0.17(+0.50%) |
Dec 26, 2017 | 33.36 | 33.54 | 33.12 | 33.40 | 288,049 | +0.03(+0.09%) |
Dec 22, 2017 | 33.44 | 33.59 | 33.12 | 33.37 | 210,892 | -0.07(-0.20%) |
Dec 21, 2017 | 33.77 | 34.05 | 33.36 | 33.44 | 393,261 | -0.17(-0.50%) |
Dec 20, 2017 | 34.21 | 34.68 | 33.57 | 33.60 | 812,435 | -0.38(-1.12%) |
Dec 19, 2017 | 33.75 | 34.25 | 33.53 | 33.99 | 695,355 | +0.33(+0.99%) |
Dec 18, 2017 | 34.06 | 34.21 | 33.59 | 33.65 | 413,358 | -0.25(-0.75%) |
Dec 15, 2017 | 33.39 | 33.99 | 33.28 | 33.91 | 728,634 | +0.71(+2.15%) |
Dec 14, 2017 | 33.59 | 33.83 | 33.15 | 33.19 | 381,435 | -0.28(-0.85%) |
Dec 13, 2017 | 33.70 | 34.23 | 33.39 | 33.48 | 637,156 | -0.09(-0.26%) |
Dec 12, 2017 | 33.71 | 33.86 | 33.41 | 33.57 | 511,468 | +0.01(+0.03%) |
Dec 11, 2017 | 34.00 | 34.19 | 33.36 | 33.56 | 625,698 | -0.54(-1.58%) |
Dec 08, 2017 | 33.67 | 34.24 | 33.65 | 34.09 | 473,564 | +0.62(+1.84%) |
Dec 07, 2017 | 32.89 | 33.75 | 32.70 | 33.48 | 410,183 | +0.62(+1.88%) |
Dec 06, 2017 | 32.91 | 33.16 | 32.54 | 32.86 | 392,819 | -0.17(-0.50%) |
Dec 05, 2017 | 32.82 | 33.29 | 32.64 | 33.03 | 471,603 | +0.08(+0.24%) |
Dec 04, 2017 | 34.21 | 34.42 | 32.91 | 32.95 | 629,082 | -1.14(-3.33%) |
Dec 01, 2017 | 34.46 | 34.46 | 33.39 | 34.08 | 610,410 | -0.32(-0.94%) |
Nov 30, 2017 | 34.38 | 34.80 | 34.15 | 34.41 | 746,288 | +0.05(+0.14%) |
Nov 29, 2017 | 35.55 | 35.73 | 34.30 | 34.36 | 1,002,837 | -1.19(-3.36%) |
Nov 28, 2017 | 35.15 | 35.60 | 34.76 | 35.55 | 511,421 | +0.59(+1.68%) |
Nov 27, 2017 | 34.55 | 35.02 | 34.16 | 34.97 | 587,270 | +0.37(+1.07%) |
Nov 24, 2017 | 34.39 | 34.62 | 34.10 | 34.59 | 163,549 | +0.15(+0.43%) |
Nov 22, 2017 | 34.50 | 34.64 | 34.12 | 34.45 | 784,032 | +0.07(+0.20%) |
Nov 21, 2017 | 33.62 | 34.48 | 33.59 | 34.38 | 911,601 | +0.75(+2.24%) |
Nov 20, 2017 | 32.90 | 33.66 | 32.74 | 33.63 | 831,561 | +0.63(+1.90%) |
Nov 17, 2017 | 32.45 | 33.06 | 32.26 | 33.00 | 528,908 | +0.40(+1.23%) |
Nov 16, 2017 | 31.99 | 32.72 | 31.81 | 32.60 | 556,573 | +0.92(+2.90%) |
Nov 15, 2017 | 31.76 | 31.96 | 30.86 | 31.68 | 555,783 | -0.29(-0.92%) |
Nov 14, 2017 | 31.63 | 32.02 | 30.77 | 31.97 | 376,214 | +0.29(+0.93%) |
Nov 13, 2017 | 31.07 | 31.82 | 30.78 | 31.68 | 672,479 | +0.55(+1.76%) |
Nov 10, 2017 | 31.38 | 31.65 | 30.72 | 31.13 | 965,485 | -0.57(-1.79%) |
Nov 09, 2017 | 31.80 | 32.04 | 31.38 | 31.70 | 482,293 | -0.11(-0.34%) |
Nov 08, 2017 | 31.91 | 31.99 | 31.53 | 31.81 | 374,526 | -0.24(-0.76%) |
Nov 07, 2017 | 32.31 | 33.24 | 31.72 | 32.05 | 531,408 | -0.33(-1.03%) |
Nov 06, 2017 | 32.76 | 32.90 | 32.33 | 32.38 | 910,401 | -0.22(-0.69%) |
Nov 03, 2017 | 33.67 | 34.39 | 32.39 | 32.61 | 2,070,690 | +2.00(+6.52%) |
Nov 02, 2017 | 31.10 | 31.39 | 30.55 | 30.61 | 766,066 | -0.58(-1.85%) |
Nov 01, 2017 | 30.73 | 31.29 | 30.61 | 31.19 | 530,521 | +0.48(+1.56%) |
Oct 31, 2017 | 30.71 | 31.01 | 30.61 | 30.71 | 451,615 | +0.13(+0.42%) |
Oct 30, 2017 | 31.10 | 31.27 | 30.48 | 30.58 | 606,171 | -0.45(-1.45%) |
Oct 27, 2017 | 30.18 | 31.09 | 30.11 | 31.03 | 835,377 | +0.95(+3.15%) |
Oct 26, 2017 | 29.58 | 30.10 | 29.28 | 30.08 | 386,475 | +0.50(+1.69%) |
Oct 25, 2017 | 29.88 | 29.98 | 29.45 | 29.59 | 323,031 | -0.23(-0.79%) |
Oct 24, 2017 | 29.90 | 30.01 | 29.55 | 29.82 | 246,285 | +0.01(+0.03%) |
Oct 23, 2017 | 29.95 | 30.35 | 29.80 | 29.81 | 258,433 | -0.06(-0.20%) |
Oct 20, 2017 | 29.46 | 29.97 | 29.32 | 29.87 | 539,133 | +0.54(+1.83%) |
Oct 19, 2017 | 29.26 | 29.35 | 28.94 | 29.33 | 558,516 | -0.04(-0.13%) |
Oct 18, 2017 | 29.95 | 29.95 | 29.31 | 29.37 | 630,314 | -0.41(-1.38%) |
Oct 17, 2017 | 30.16 | 30.16 | 29.60 | 29.78 | 428,529 | -0.48(-1.58%) |
Oct 16, 2017 | 30.20 | 30.44 | 30.14 | 30.26 | 256,135 | +0.05(+0.16%) |
Oct 13, 2017 | 30.07 | 30.29 | 29.94 | 30.21 | 349,383 | +0.18(+0.59%) |
Oct 12, 2017 | 29.98 | 30.25 | 29.70 | 30.04 | 256,558 | +0.10(+0.33%) |
Oct 11, 2017 | 29.55 | 30.07 | 29.43 | 29.94 | 302,285 | +0.49(+1.66%) |
Oct 10, 2017 | 29.62 | 29.67 | 29.35 | 29.45 | 259,158 | -0.21(-0.69%) |
Oct 09, 2017 | 29.83 | 29.83 | 29.50 | 29.65 | 292,178 | -0.09(-0.30%) |
Oct 06, 2017 | 29.88 | 29.91 | 29.46 | 29.74 | 804,601 | -0.11(-0.36%) |
Oct 05, 2017 | 29.67 | 30.02 | 29.60 | 29.85 | 542,145 | +0.19(+0.63%) |
Oct 04, 2017 | 29.58 | 29.84 | 29.58 | 29.66 | 766,734 | +0.10(+0.33%) |
Oct 03, 2017 | 29.43 | 29.79 | 29.30 | 29.57 | 431,472 | +0.23(+0.80%) |