Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 47.20 | 48.83 | 47.08 | 48.58 | 1,281,700 | +1.04(+2.19%) |
Sep 27, 2018 | 48.25 | 48.31 | 46.79 | 47.54 | 980,499 | -0.45(-0.94%) |
Sep 26, 2018 | 47.36 | 48.45 | 47.18 | 47.99 | 1,085,850 | +0.66(+1.39%) |
Sep 25, 2018 | 46.96 | 48.19 | 46.75 | 47.33 | 867,061 | +0.62(+1.33%) |
Sep 24, 2018 | 47.50 | 47.63 | 46.16 | 46.71 | 1,022,472 | -1.88(-3.87%) |
Sep 21, 2018 | 49.50 | 49.89 | 48.53 | 48.59 | 1,520,500 | +0.37(+0.77%) |
Sep 20, 2018 | 47.50 | 48.46 | 46.82 | 48.22 | 1,788,744 | +1.72(+3.70%) |
Sep 19, 2018 | 45.43 | 46.77 | 45.21 | 46.50 | 1,473,732 | +2.09(+4.71%) |
Sep 18, 2018 | 44.53 | 46.42 | 44.06 | 44.41 | 1,264,369 | -0.18(-0.40%) |
Sep 17, 2018 | 44.70 | 45.45 | 43.66 | 44.59 | 1,989,796 | -1.38(-3.00%) |
Sep 14, 2018 | 48.33 | 49.16 | 45.88 | 45.97 | 1,962,600 | -1.88(-3.93%) |
Sep 13, 2018 | 47.79 | 48.87 | 47.02 | 47.85 | 2,514,085 | +2.14(+4.68%) |
Sep 12, 2018 | 45.00 | 46.04 | 43.23 | 45.71 | 3,013,430 | +0.38(+0.84%) |
Sep 11, 2018 | 45.26 | 46.43 | 43.08 | 45.33 | 2,447,247 | -1.01(-2.18%) |
Sep 10, 2018 | 49.31 | 50.18 | 45.85 | 46.34 | 3,172,242 | -2.93(-5.95%) |
Sep 07, 2018 | 48.26 | 51.12 | 48.26 | 49.27 | 1,103,800 | +0.12(+0.24%) |
Sep 06, 2018 | 50.62 | 50.87 | 48.50 | 49.15 | 1,802,859 | -1.14(-2.27%) |
Sep 05, 2018 | 51.18 | 51.39 | 49.22 | 50.29 | 1,749,837 | -2.02(-3.86%) |
Sep 04, 2018 | 53.13 | 53.30 | 51.61 | 52.31 | 1,633,715 | -1.08(-2.02%) |
Aug 31, 2018 | 53.39 | 53.39 | 53.39 | 0 | -0.47(-0.87%) | |
Aug 30, 2018 | 56.50 | 57.20 | 53.77 | 53.86 | 2,240,552 | -3.10(-5.44%) |
Aug 29, 2018 | 57.09 | 58.01 | 56.52 | 56.96 | 1,243,296 | -0.07(-0.12%) |
Aug 28, 2018 | 57.22 | 57.48 | 55.41 | 57.03 | 1,495,264 | +0.13(+0.23%) |
Aug 27, 2018 | 54.39 | 57.24 | 54.31 | 56.90 | 2,361,761 | +3.24(+6.04%) |
Aug 24, 2018 | 54.22 | 55.15 | 53.14 | 53.66 | 1,786,100 | -0.38(-0.70%) |
Aug 23, 2018 | 56.10 | 57.51 | 53.61 | 54.04 | 2,139,307 | -1.37(-2.47%) |
Aug 22, 2018 | 54.54 | 56.42 | 54.54 | 55.41 | 1,230,816 | +0.70(+1.28%) |
Aug 21, 2018 | 52.25 | 55.16 | 52.03 | 54.71 | 2,065,263 | +3.03(+5.86%) |
Aug 20, 2018 | 51.63 | 53.50 | 51.22 | 51.68 | 2,208,564 | +0.98(+1.93%) |
Aug 17, 2018 | 49.50 | 51.19 | 49.03 | 50.70 | 2,677,400 | +1.02(+2.05%) |
Aug 16, 2018 | 49.84 | 50.91 | 48.90 | 49.68 | 3,560,563 | +1.52(+3.16%) |
Aug 15, 2018 | 47.07 | 48.78 | 45.75 | 48.16 | 4,188,637 | -1.48(-2.98%) |
Aug 14, 2018 | 55.60 | 58.47 | 48.58 | 49.64 | 8,273,737 | -3.08(-5.84%) |
Aug 13, 2018 | 54.60 | 55.16 | 50.68 | 52.72 | 4,824,240 | -2.59(-4.68%) |
Aug 10, 2018 | 55.66 | 56.25 | 54.81 | 55.31 | 1,592,600 | -1.22(-2.16%) |
Aug 09, 2018 | 57.08 | 58.49 | 56.28 | 56.53 | 1,038,562 | -0.34(-0.60%) |
Aug 08, 2018 | 58.05 | 58.25 | 54.86 | 56.87 | 1,540,828 | -1.17(-2.02%) |
Aug 07, 2018 | 56.90 | 58.66 | 56.06 | 58.04 | 1,323,435 | +1.89(+3.37%) |
Aug 06, 2018 | 54.61 | 56.49 | 54.31 | 56.15 | 1,012,095 | +1.34(+2.44%) |
Aug 03, 2018 | 57.31 | 58.19 | 54.45 | 54.81 | 1,904,200 | -2.25(-3.94%) |
Aug 02, 2018 | 56.68 | 57.73 | 55.82 | 57.06 | 1,251,571 | -0.67(-1.16%) |
Aug 01, 2018 | 58.46 | 60.17 | 57.56 | 57.73 | 1,451,300 | -0.12(-0.21%) |
Jul 31, 2018 | 58.01 | 59.25 | 55.76 | 57.85 | 1,662,723 | +0.14(+0.24%) |
Jul 30, 2018 | 61.95 | 61.95 | 56.30 | 57.71 | 2,452,077 | -4.24(-6.84%) |
Jul 27, 2018 | 64.69 | 64.80 | 61.01 | 61.95 | 1,219,500 | -2.27(-3.53%) |
Jul 26, 2018 | 62.17 | 65.03 | 62.17 | 64.22 | 1,108,028 | +0.65(+1.02%) |
Jul 25, 2018 | 63.64 | 60.82 | 63.57 | 1,175,389 | +2.56(+4.20%) | |
Jul 24, 2018 | 65.93 | 59.63 | 61.01 | 2,170,653 | -2.58(-4.06%) | |
Jul 23, 2018 | 61.99 | 64.30 | 61.93 | 63.59 | 1,171,687 | +1.65(+2.66%) |
Jul 20, 2018 | 62.33 | 63.55 | 61.39 | 61.94 | 1,248,752 | +0.15(+0.24%) |
Jul 19, 2018 | 61.77 | 62.62 | 60.73 | 61.79 | 1,145,069 | -0.39(-0.63%) |
Jul 18, 2018 | 61.79 | 62.91 | 61.50 | 62.18 | 1,108,646 | +0.15(+0.24%) |
Jul 17, 2018 | 61.19 | 62.48 | 60.55 | 62.03 | 1,518,310 | -0.09(-0.14%) |
Jul 16, 2018 | 60.68 | 62.81 | 60.46 | 62.12 | 1,367,589 | +1.44(+2.37%) |
Jul 13, 2018 | 61.64 | 62.30 | 59.80 | 60.68 | 1,120,178 | -0.48(-0.78%) |
Jul 12, 2018 | 58.23 | 61.98 | 58.23 | 61.16 | 2,037,819 | +3.55(+6.16%) |
Jul 11, 2018 | 56.00 | 58.77 | 55.05 | 57.61 | 1,129,422 | -0.28(-0.48%) |
Jul 10, 2018 | 57.98 | 59.68 | 57.01 | 57.89 | 1,492,644 | +0.08(+0.14%) |
Jul 09, 2018 | 56.69 | 57.92 | 56.05 | 57.81 | 2,180,001 | +2.37(+4.27%) |
Jul 06, 2018 | 54.51 | 55.99 | 53.71 | 55.44 | 1,287,320 | +0.34(+0.62%) |
Jul 05, 2018 | 56.77 | 53.64 | 55.10 | 1,406,986 | -0.77(-1.38%) | |
Jul 03, 2018 | 55.87 | 55.87 | 55.87 | 0 | +0.12(+0.22%) | |
Jul 02, 2018 | 53.30 | 55.98 | 52.95 | 55.75 | 1,733,255 | +1.05(+1.92%) |
Jun 29, 2018 | 56.14 | 57.37 | 53.57 | 54.70 | 2,638,159 | +0.15(+0.27%) |
Jun 28, 2018 | 51.68 | 55.65 | 51.53 | 54.55 | 2,690,831 | +2.45(+4.70%) |
Jun 27, 2018 | 55.58 | 56.34 | 51.50 | 52.10 | 3,710,120 | -4.27(-7.57%) |
Jun 26, 2018 | 56.01 | 57.90 | 55.24 | 56.37 | 2,328,493 | +1.61(+2.94%) |
Jun 25, 2018 | 58.67 | 58.67 | 53.40 | 54.76 | 4,631,997 | -6.06(-9.96%) |
Jun 22, 2018 | 62.46 | 62.73 | 58.54 | 60.82 | 1,733,305 | -1.13(-1.82%) |
Jun 21, 2018 | 64.68 | 64.85 | 61.72 | 61.95 | 1,951,188 | -2.28(-3.55%) |
Jun 20, 2018 | 61.73 | 65.20 | 61.14 | 64.23 | 2,550,991 | +3.27(+5.36%) |
Jun 19, 2018 | 60.81 | 61.69 | 56.75 | 60.96 | 2,995,179 | -2.10(-3.33%) |
Jun 18, 2018 | 61.75 | 63.30 | 60.87 | 63.06 | 1,838,591 | +0.23(+0.37%) |
Jun 15, 2018 | 64.38 | 62.09 | 62.83 | 2,185,171 | -1.55(-2.41%) | |
Jun 14, 2018 | 65.21 | 65.21 | 63.13 | 64.38 | 2,232,169 | -0.38(-0.59%) |
Jun 13, 2018 | 66.50 | 66.58 | 63.90 | 64.76 | 1,688,674 | -1.57(-2.37%) |
Jun 12, 2018 | 65.40 | 67.41 | 64.58 | 66.33 | 2,035,737 | +1.93(+3.00%) |
Jun 11, 2018 | 62.34 | 65.65 | 61.86 | 64.40 | 2,100,467 | +2.36(+3.80%) |
Jun 08, 2018 | 60.76 | 62.23 | 60.40 | 62.04 | 1,683,271 | +0.05(+0.08%) |
Jun 07, 2018 | 63.07 | 63.80 | 60.20 | 61.99 | 1,812,190 | -0.86(-1.37%) |
Jun 06, 2018 | 61.01 | 62.85 | 1,904,041 | -0.40(-0.63%) | ||
Jun 05, 2018 | 62.50 | 63.45 | 62.04 | 63.25 | 1,477,417 | +0.76(+1.22%) |
Jun 04, 2018 | 62.99 | 63.63 | 61.12 | 62.49 | 1,685,550 | +0.72(+1.17%) |
Jun 01, 2018 | 61.89 | 63.19 | 61.61 | 61.77 | 2,527,248 | +0.46(+0.75%) |
May 31, 2018 | 59.97 | 62.06 | 59.81 | 61.31 | 2,457,779 | +1.45(+2.42%) |
May 30, 2018 | 57.82 | 60.00 | 57.73 | 59.86 | 2,162,121 | +2.24(+3.89%) |
May 29, 2018 | 57.87 | 59.12 | 57.14 | 57.62 | 1,701,177 | -0.43(-0.74%) |
May 25, 2018 | 58.05 | 58.05 | 58.05 | 0 | -0.45(-0.77%) | |
May 24, 2018 | 56.71 | 59.28 | 56.65 | 58.50 | 3,777,235 | +1.83(+3.23%) |
May 23, 2018 | 52.71 | 56.75 | 52.57 | 56.67 | 4,024,714 | +3.55(+6.68%) |
May 22, 2018 | 52.91 | 53.83 | 52.10 | 53.12 | 1,734,968 | +0.39(+0.74%) |
May 21, 2018 | 55.19 | 55.25 | 51.71 | 52.73 | 4,127,738 | -2.12(-3.87%) |
May 18, 2018 | 53.37 | 55.29 | 52.60 | 54.85 | 5,081,017 | +1.34(+2.50%) |
May 17, 2018 | 47.50 | 53.90 | 47.33 | 53.51 | 14,537,271 | +8.45(+18.75%) |
May 16, 2018 | 45.50 | 45.92 | 44.45 | 45.06 | 3,731,924 | -0.12(-0.27%) |
May 15, 2018 | 47.30 | 47.30 | 44.55 | 45.18 | 3,968,811 | -2.86(-5.95%) |
May 14, 2018 | 50.65 | 50.99 | 47.82 | 48.04 | 2,686,615 | -1.74(-3.50%) |
May 11, 2018 | 50.95 | 51.00 | 48.73 | 49.78 | 2,043,398 | -0.84(-1.66%) |
May 10, 2018 | 49.41 | 51.22 | 49.09 | 50.62 | 2,499,343 | +1.68(+3.43%) |
May 09, 2018 | 49.53 | 50.00 | 48.59 | 48.94 | 1,933,658 | -0.56(-1.13%) |
May 08, 2018 | 48.57 | 49.57 | 48.12 | 49.50 | 1,254,124 | +0.93(+1.91%) |
May 07, 2018 | 46.74 | 49.37 | 46.74 | 48.57 | 2,204,749 | +2.32(+5.02%) |
May 04, 2018 | 46.70 | 47.35 | 45.61 | 46.25 | 1,761,581 | -0.49(-1.05%) |
May 03, 2018 | 46.19 | 47.10 | 44.30 | 46.74 | 1,739,918 | +0.21(+0.45%) |
May 02, 2018 | 47.01 | 47.69 | 46.35 | 46.53 | 1,161,405 | -0.22(-0.47%) |
May 01, 2018 | 45.81 | 46.85 | 45.31 | 46.75 | 932,413 | +0.76(+1.65%) |
Apr 30, 2018 | 44.05 | 47.35 | 43.42 | 45.99 | 2,109,501 | +2.23(+5.10%) |
Apr 27, 2018 | 44.72 | 44.94 | 43.41 | 43.76 | 1,183,466 | +0.07(+0.16%) |
Apr 26, 2018 | 44.18 | 44.94 | 43.57 | 43.69 | 1,346,778 | +0.15(+0.34%) |
Apr 25, 2018 | 45.00 | 45.24 | 41.76 | 43.54 | 2,027,539 | -1.34(-2.99%) |
Apr 24, 2018 | 46.18 | 47.00 | 44.09 | 44.88 | 2,280,353 | -0.64(-1.41%) |
Apr 23, 2018 | 46.82 | 47.60 | 45.38 | 45.52 | 1,508,585 | -1.46(-3.11%) |
Apr 20, 2018 | 47.21 | 47.94 | 46.14 | 46.98 | 1,417,361 | -0.77(-1.61%) |
Apr 19, 2018 | 47.67 | 49.76 | 47.21 | 47.75 | 2,852,797 | -0.17(-0.35%) |
Apr 18, 2018 | 48.76 | 49.24 | 46.97 | 47.92 | 1,751,967 | -0.86(-1.76%) |
Apr 17, 2018 | 46.34 | 49.39 | 46.34 | 48.78 | 2,006,457 | +2.72(+5.91%) |
Apr 16, 2018 | 46.15 | 47.10 | 45.34 | 46.06 | 1,947,616 | +0.02(+0.04%) |
Apr 13, 2018 | 49.77 | 49.90 | 44.66 | 46.04 | 3,562,118 | -3.25(-6.59%) |
Apr 12, 2018 | 48.52 | 49.95 | 47.47 | 49.29 | 1,942,104 | +1.29(+2.69%) |
Apr 11, 2018 | 48.03 | 49.96 | 47.72 | 48.00 | 1,803,933 | -0.15(-0.31%) |
Apr 10, 2018 | 50.97 | 51.68 | 47.22 | 48.15 | 3,999,753 | -0.82(-1.67%) |
Apr 09, 2018 | 46.80 | 50.79 | 46.72 | 48.97 | 3,421,283 | +2.69(+5.81%) |
Apr 06, 2018 | 44.12 | 47.33 | 44.09 | 46.28 | 2,455,648 | +1.15(+2.55%) |
Apr 05, 2018 | 45.15 | 45.92 | 44.33 | 45.13 | 1,617,682 | +0.44(+0.98%) |
Apr 04, 2018 | 42.13 | 44.88 | 41.71 | 44.69 | 2,580,011 | +0.55(+1.25%) |
Apr 03, 2018 | 45.01 | 45.71 | 43.33 | 44.14 | 1,323,409 | -0.41(-0.92%) |
Apr 02, 2018 | 45.17 | 45.79 | 44.01 | 44.55 | 1,711,821 | -1.33(-2.90%) |
Mar 29, 2018 | 45.88 | 45.88 | 45.88 | 0 | +2.15(+4.92%) | |
Mar 28, 2018 | 44.48 | 45.72 | 42.79 | 43.73 | 2,824,488 | -1.06(-2.37%) |
Mar 27, 2018 | 48.90 | 48.91 | 44.13 | 44.79 | 2,250,894 | -3.29(-6.84%) |
Mar 26, 2018 | 46.68 | 48.70 | 46.31 | 48.08 | 3,435,422 | +3.31(+7.39%) |
Mar 23, 2018 | 46.00 | 47.37 | 44.65 | 44.77 | 2,701,794 | -0.68(-1.50%) |
Mar 22, 2018 | 48.96 | 49.66 | 45.28 | 45.45 | 4,754,997 | -5.03(-9.96%) |
Mar 21, 2018 | 51.25 | 52.33 | 50.08 | 50.48 | 2,258,788 | -0.82(-1.60%) |
Mar 20, 2018 | 47.94 | 51.68 | 47.53 | 51.30 | 3,589,670 | +3.28(+6.83%) |
Mar 19, 2018 | 48.16 | 49.82 | 46.91 | 48.02 | 3,089,677 | -0.57(-1.17%) |
Mar 16, 2018 | 48.21 | 48.93 | 47.31 | 48.59 | 2,067,211 | +0.48(+1.00%) |
Mar 15, 2018 | 46.88 | 48.63 | 46.58 | 48.11 | 2,479,698 | +1.93(+4.18%) |
Mar 14, 2018 | 45.90 | 47.44 | 45.05 | 46.18 | 2,578,792 | -0.28(-0.60%) |
Mar 13, 2018 | 48.50 | 48.90 | 46.19 | 46.46 | 2,081,666 | -1.52(-3.17%) |
Mar 12, 2018 | 51.03 | 47.55 | 47.98 | 5,251,208 | +0.10(+0.21%) | |
Mar 09, 2018 | 48.50 | 48.63 | 47.07 | 47.88 | 2,743,585 | +0.10(+0.21%) |
Mar 08, 2018 | 44.44 | 48.94 | 44.02 | 47.78 | 6,266,670 | +3.64(+8.25%) |
Mar 07, 2018 | 43.99 | 44.14 | 7,063,299 | -4.07(-8.44%) | ||
Mar 06, 2018 | 40.83 | 48.75 | 40.75 | 48.21 | 19,931,320 | +11.44(+31.11%) |
Mar 05, 2018 | 35.33 | 36.80 | 35.05 | 36.77 | 1,916,869 | +1.09(+3.05%) |
Mar 02, 2018 | 32.86 | 35.94 | 32.80 | 35.68 | 1,518,928 | +1.93(+5.72%) |
Mar 01, 2018 | 35.17 | 35.25 | 33.56 | 33.75 | 1,356,812 | -1.41(-4.01%) |
Feb 28, 2018 | 35.70 | 35.70 | 34.79 | 35.16 | 1,168,567 | -0.25(-0.71%) |
Feb 27, 2018 | 35.86 | 35.86 | 34.70 | 35.41 | 1,398,875 | -0.96(-2.64%) |
Feb 26, 2018 | 37.00 | 37.04 | 35.92 | 36.37 | 1,284,482 | -0.18(-0.49%) |
Feb 23, 2018 | 35.80 | 36.64 | 35.22 | 36.55 | 888,839 | +0.90(+2.52%) |
Feb 22, 2018 | 34.90 | 35.65 | 1,497,527 | -0.96(-2.62%) | ||
Feb 21, 2018 | 36.53 | 38.00 | 36.20 | 36.61 | 1,436,123 | +0.68(+1.89%) |
Feb 20, 2018 | 35.23 | 36.75 | 35.10 | 35.93 | 1,456,090 | +0.47(+1.33%) |
Feb 16, 2018 | 35.46 | 35.46 | 35.46 | 0 | -2.15(-5.72%) | |
Feb 15, 2018 | 37.78 | 37.99 | 36.35 | 37.61 | 1,320,047 | +0.43(+1.16%) |
Feb 14, 2018 | 34.27 | 37.75 | 34.20 | 37.18 | 2,337,264 | +2.69(+7.80%) |
Feb 13, 2018 | 34.84 | 35.37 | 34.40 | 34.49 | 841,065 | -0.10(-0.29%) |
Feb 12, 2018 | 34.28 | 34.91 | 34.15 | 34.59 | 934,796 | +0.44(+1.29%) |
Feb 09, 2018 | 32.98 | 34.43 | 31.80 | 34.15 | 2,450,211 | +1.72(+5.30%) |
Feb 08, 2018 | 34.04 | 34.69 | 32.38 | 32.43 | 1,921,622 | -1.33(-3.94%) |
Feb 07, 2018 | 34.28 | 34.80 | 33.71 | 33.76 | 1,053,367 | -0.71(-2.06%) |
Feb 06, 2018 | 34.09 | 34.86 | 33.10 | 34.47 | 2,604,468 | -0.97(-2.74%) |
Feb 05, 2018 | 34.10 | 37.28 | 33.25 | 35.44 | 2,429,439 | +0.17(+0.48%) |
Feb 02, 2018 | 37.63 | 38.49 | 35.19 | 35.27 | 2,527,965 | -3.04(-7.94%) |
Feb 01, 2018 | 37.34 | 38.80 | 36.80 | 38.31 | 1,648,789 | -0.64(-1.64%) |
Jan 31, 2018 | 39.01 | 39.40 | 38.31 | 38.95 | 934,407 | +0.78(+2.04%) |
Jan 30, 2018 | 38.07 | 38.75 | 36.54 | 38.17 | 1,600,626 | -1.05(-2.68%) |
Jan 29, 2018 | 39.71 | 39.71 | 38.58 | 39.22 | 1,226,666 | -0.42(-1.06%) |
Jan 26, 2018 | 38.78 | 39.98 | 38.45 | 39.64 | 1,982,760 | +1.31(+3.42%) |
Jan 25, 2018 | 36.92 | 38.95 | 36.65 | 38.33 | 3,062,594 | +1.39(+3.76%) |
Jan 24, 2018 | 36.90 | 37.05 | 35.80 | 36.94 | 1,085,721 | +0.14(+0.38%) |
Jan 23, 2018 | 36.39 | 36.93 | 35.79 | 36.80 | 1,040,275 | +0.60(+1.66%) |
Jan 22, 2018 | 36.81 | 36.81 | 35.10 | 36.20 | 1,675,127 | -0.35(-0.96%) |
Jan 19, 2018 | 37.00 | 37.84 | 36.50 | 36.55 | 1,058,020 | -0.20(-0.54%) |
Jan 18, 2018 | 37.12 | 37.15 | 36.05 | 36.75 | 1,349,476 | -0.18(-0.49%) |
Jan 17, 2018 | 35.91 | 37.35 | 35.81 | 36.93 | 1,654,083 | +1.26(+3.53%) |
Jan 16, 2018 | 37.50 | 38.48 | 35.63 | 35.67 | 1,982,291 | -1.20(-3.25%) |
Jan 12, 2018 | 36.87 | 36.87 | 36.87 | 0 | +1.07(+2.99%) | |
Jan 11, 2018 | 35.34 | 36.20 | 35.05 | 35.80 | 1,016,690 | +0.51(+1.45%) |
Jan 10, 2018 | 35.49 | 33.68 | 35.29 | 1,458,922 | +0.43(+1.23%) | |
Jan 09, 2018 | 37.39 | 37.45 | 34.00 | 34.86 | 3,489,089 | -2.07(-5.61%) |
Jan 08, 2018 | 36.22 | 37.66 | 36.05 | 36.93 | 2,246,892 | +0.90(+2.50%) |
Jan 05, 2018 | 35.11 | 36.19 | 34.91 | 36.03 | 1,444,585 | +0.92(+2.62%) |
Jan 04, 2018 | 34.62 | 35.95 | 34.62 | 35.11 | 2,058,220 | +0.74(+2.15%) |
Jan 03, 2018 | 33.85 | 34.86 | 33.53 | 34.37 | 1,622,220 | +0.71(+2.11%) |
Jan 02, 2018 | 32.03 | 32.80 | 32.01 | 33.66 | 1,568,807 | +2.10(+6.65%) |
Dec 29, 2017 | 31.56 | 31.56 | 31.56 | 0 | -0.73(-2.26%) | |
Dec 28, 2017 | 33.10 | 33.30 | 32.00 | 32.29 | 862,604 | -0.54(-1.64%) |
Dec 27, 2017 | 31.68 | 33.06 | 31.64 | 32.83 | 1,283,245 | +1.07(+3.37%) |
Dec 26, 2017 | 30.47 | 32.28 | 30.25 | 31.76 | 1,303,418 | +1.20(+3.93%) |
Dec 22, 2017 | 31.37 | 31.48 | 30.40 | 30.56 | 1,309,412 | -1.12(-3.54%) |
Dec 21, 2017 | 31.89 | 32.11 | 31.30 | 31.68 | 1,226,810 | -0.16(-0.50%) |
Dec 20, 2017 | 32.55 | 32.68 | 30.85 | 31.84 | 1,821,655 | -0.71(-2.18%) |
Dec 19, 2017 | 32.28 | 32.81 | 31.65 | 32.55 | 1,338,047 | +0.29(+0.90%) |
Dec 18, 2017 | 32.43 | 32.98 | 31.86 | 32.26 | 2,332,176 | +0.10(+0.31%) |
Dec 15, 2017 | 31.70 | 32.23 | 31.54 | 32.16 | 2,061,829 | +0.49(+1.55%) |
Dec 14, 2017 | 31.60 | 32.12 | 31.10 | 31.67 | 1,026,672 | -0.21(-0.66%) |
Dec 13, 2017 | 30.77 | 32.14 | 30.77 | 31.88 | 2,044,204 | +1.38(+4.52%) |
Dec 12, 2017 | 31.79 | 31.85 | 30.25 | 30.50 | 1,598,986 | -1.53(-4.78%) |
Dec 11, 2017 | 30.27 | 32.19 | 30.20 | 32.03 | 3,365,847 | +2.27(+7.63%) |
Dec 08, 2017 | 28.93 | 30.64 | 28.93 | 29.76 | 3,469,904 | +1.54(+5.46%) |
Dec 07, 2017 | 28.07 | 28.42 | 27.73 | 28.22 | 1,869,176 | -0.05(-0.18%) |
Dec 06, 2017 | 27.98 | 29.05 | 27.75 | 28.27 | 3,092,077 | -0.01(-0.04%) |
Dec 05, 2017 | 27.30 | 28.90 | 26.97 | 28.28 | 2,134,338 | +0.70(+2.54%) |
Dec 04, 2017 | 28.40 | 28.42 | 26.77 | 27.58 | 2,100,839 | +0.14(+0.51%) |
Dec 01, 2017 | 28.20 | 29.00 | 27.30 | 27.44 | 2,001,547 | -0.91(-3.21%) |
Nov 30, 2017 | 28.08 | 28.67 | 27.32 | 28.35 | 2,031,950 | +0.35(+1.25%) |
Nov 29, 2017 | 29.11 | 29.31 | 26.87 | 28.00 | 4,031,294 | -1.00(-3.45%) |
Nov 28, 2017 | 29.52 | 29.64 | 28.58 | 29.00 | 3,098,290 | -0.52(-1.76%) |
Nov 27, 2017 | 30.93 | 30.93 | 29.36 | 29.52 | 4,064,226 | -1.11(-3.62%) |
Nov 24, 2017 | 30.39 | 31.20 | 29.74 | 30.63 | 4,974,824 | +1.12(+3.80%) |
Nov 22, 2017 | 33.83 | 34.40 | 28.62 | 29.51 | 16,581,619 | -6.03(-16.97%) |
Nov 21, 2017 | 36.43 | 36.97 | 35.32 | 35.54 | 3,423,324 | -0.62(-1.71%) |
Nov 20, 2017 | 35.95 | 36.80 | 35.70 | 36.16 | 2,349,042 | +0.66(+1.86%) |
Nov 17, 2017 | 36.29 | 36.69 | 35.26 | 35.50 | 1,992,277 | -0.30(-0.84%) |
Nov 16, 2017 | 34.67 | 36.38 | 34.65 | 35.80 | 3,287,964 | +1.67(+4.89%) |
Nov 15, 2017 | 34.05 | 34.94 | 32.99 | 34.13 | 2,574,781 | -0.26(-0.76%) |
Nov 14, 2017 | 34.88 | 35.14 | 33.70 | 34.39 | 1,764,431 | -0.24(-0.69%) |
Nov 13, 2017 | 33.05 | 35.98 | 33.00 | 34.63 | 4,407,144 | +1.77(+5.39%) |
Nov 10, 2017 | 32.50 | 32.97 | 31.58 | 32.86 | 1,459,008 | +0.53(+1.64%) |
Nov 09, 2017 | 32.35 | 32.79 | 31.72 | 32.33 | 988,817 | -0.52(-1.58%) |
Nov 08, 2017 | 32.45 | 33.25 | 32.02 | 32.85 | 1,491,258 | +0.36(+1.09%) |
Nov 07, 2017 | 32.60 | 33.74 | 32.13 | 32.49 | 1,584,186 | +0.09(+0.26%) |
Nov 06, 2017 | 31.25 | 32.62 | 31.23 | 32.41 | 1,196,884 | +1.19(+3.81%) |
Nov 03, 2017 | 32.05 | 32.52 | 31.03 | 31.22 | 922,382 | -0.75(-2.35%) |
Nov 02, 2017 | 32.15 | 32.68 | 31.35 | 31.97 | 1,912,007 | +0.42(+1.33%) |
Nov 01, 2017 | 31.59 | 32.16 | 30.85 | 31.55 | 969,994 | +0.16(+0.51%) |
Oct 31, 2017 | 31.21 | 31.60 | 30.48 | 31.39 | 2,090,411 | +0.13(+0.42%) |
Oct 30, 2017 | 31.98 | 32.98 | 30.86 | 31.26 | 2,503,095 | -0.26(-0.82%) |
Oct 27, 2017 | 30.53 | 31.59 | 30.20 | 31.52 | 2,894,849 | +1.36(+4.51%) |
Oct 26, 2017 | 30.16 | 30.60 | 29.90 | 30.16 | 1,872,500 | -0.29(-0.95%) |
Oct 25, 2017 | 31.42 | 32.16 | 29.15 | 30.45 | 5,108,716 | -1.28(-4.03%) |
Oct 24, 2017 | 33.26 | 33.38 | 31.70 | 31.73 | 3,966,650 | -1.52(-4.57%) |
Oct 23, 2017 | 33.73 | 34.30 | 33.13 | 33.25 | 2,242,709 | -0.62(-1.83%) |
Oct 20, 2017 | 34.12 | 34.90 | 33.23 | 33.87 | 2,232,098 | +0.18(+0.53%) |
Oct 19, 2017 | 34.00 | 34.19 | 32.80 | 33.69 | 2,352,949 | -1.17(-3.36%) |
Oct 18, 2017 | 35.42 | 35.73 | 34.03 | 34.86 | 1,438,201 | -0.36(-1.02%) |
Oct 17, 2017 | 36.75 | 36.90 | 34.75 | 35.22 | 3,061,165 | -1.47(-4.01%) |
Oct 16, 2017 | 36.81 | 37.85 | 36.30 | 36.69 | 2,822,183 | +0.50(+1.38%) |
Oct 13, 2017 | 34.32 | 36.59 | 34.30 | 36.19 | 3,544,842 | +1.96(+5.73%) |
Oct 12, 2017 | 34.08 | 34.73 | 33.56 | 34.23 | 2,622,343 | +0.33(+0.97%) |
Oct 11, 2017 | 33.66 | 34.56 | 33.52 | 33.90 | 1,432,044 | -0.06(-0.18%) |
Oct 10, 2017 | 33.65 | 34.88 | 33.65 | 33.96 | 2,463,696 | +0.33(+0.98%) |
Oct 09, 2017 | 34.22 | 34.50 | 33.50 | 33.63 | 2,047,614 | -0.54(-1.58%) |
Oct 06, 2017 | 34.01 | 35.22 | 33.61 | 34.17 | 1,564,378 | -0.19(-0.55%) |
Oct 05, 2017 | 34.50 | 34.92 | 34.12 | 34.36 | 1,741,712 | +0.26(+0.76%) |
Oct 04, 2017 | 35.74 | 35.80 | 34.00 | 34.10 | 3,037,120 | -1.94(-5.38%) |
Oct 03, 2017 | 36.86 | 36.95 | 35.15 | 36.04 | 3,602,675 | +0.07(+0.19%) |