Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 35.60 | 35.99 | 35.46 | 35.84 | 209,002 | +0.24(+0.68%) |
Sep 27, 2018 | 35.65 | 35.70 | 35.48 | 35.60 | 102,796 | +0.10(+0.27%) |
Sep 26, 2018 | 35.79 | 35.91 | 35.46 | 35.50 | 205,398 | -0.29(-0.81%) |
Sep 25, 2018 | 36.13 | 36.18 | 35.50 | 35.79 | 232,972 | -0.34(-0.93%) |
Sep 24, 2018 | 36.66 | 36.80 | 35.94 | 36.13 | 254,046 | -0.34(-0.92%) |
Sep 21, 2018 | 36.66 | 36.66 | 36.42 | 36.47 | 115,694 | -0.10(-0.26%) |
Sep 20, 2018 | 36.80 | 36.94 | 36.27 | 36.56 | 157,893 | +0.05(+0.13%) |
Sep 19, 2018 | 36.75 | 36.87 | 36.42 | 36.52 | 216,878 | -0.24(-0.65%) |
Sep 18, 2018 | 36.89 | 37.08 | 36.66 | 36.75 | 142,270 | +0.00(+0.00%) |
Sep 17, 2018 | 36.99 | 37.08 | 36.66 | 36.75 | 148,686 | -0.24(-0.64%) |
Sep 14, 2018 | 36.94 | 37.18 | 36.61 | 36.99 | 125,489 | -0.05(-0.13%) |
Sep 13, 2018 | 37.18 | 37.18 | 36.89 | 37.04 | 89,832 | -0.14(-0.38%) |
Sep 12, 2018 | 37.23 | 37.37 | 37.04 | 37.18 | 123,075 | -0.05(-0.13%) |
Sep 11, 2018 | 36.85 | 37.27 | 36.85 | 37.23 | 91,483 | +0.33(+0.90%) |
Sep 10, 2018 | 36.85 | 36.97 | 36.80 | 36.89 | 78,302 | +0.09(+0.26%) |
Sep 07, 2018 | 36.85 | 36.99 | 36.56 | 36.80 | 108,240 | -0.14(-0.39%) |
Sep 06, 2018 | 37.32 | 37.42 | 36.80 | 36.94 | 79,053 | -0.33(-0.89%) |
Sep 05, 2018 | 37.08 | 37.27 | 36.80 | 37.27 | 143,278 | +0.14(+0.38%) |
Sep 04, 2018 | 36.85 | 37.23 | 36.75 | 37.13 | 105,341 | +0.24(+0.64%) |
Aug 31, 2018 | 36.89 | 36.89 | 36.89 | 0 | -0.19(-0.51%) | |
Aug 30, 2018 | 37.08 | 37.18 | 36.80 | 37.08 | 147,743 | -0.05(-0.13%) |
Aug 29, 2018 | 37.51 | 37.56 | 36.97 | 37.13 | 219,411 | -0.24(-0.63%) |
Aug 28, 2018 | 37.65 | 37.80 | 37.37 | 37.37 | 140,866 | -0.43(-1.13%) |
Aug 27, 2018 | 37.94 | 37.94 | 37.61 | 37.80 | 129,547 | -0.05(-0.13%) |
Aug 24, 2018 | 37.80 | 37.89 | 37.63 | 37.84 | 353,252 | +0.14(+0.38%) |
Aug 23, 2018 | 37.84 | 37.86 | 37.63 | 37.70 | 167,732 | -0.19(-0.50%) |
Aug 22, 2018 | 37.70 | 38.17 | 37.61 | 37.89 | 227,011 | +0.14(+0.38%) |
Aug 21, 2018 | 37.61 | 37.94 | 37.61 | 37.75 | 242,125 | +0.00(+0.00%) |
Aug 20, 2018 | 37.47 | 37.79 | 37.28 | 37.75 | 340,230 | +0.14(+0.37%) |
Aug 17, 2018 | 37.33 | 37.65 | 37.23 | 37.61 | 158,629 | +0.28(+0.75%) |
Aug 16, 2018 | 37.19 | 37.42 | 36.93 | 37.33 | 185,585 | +0.28(+0.76%) |
Aug 15, 2018 | 37.19 | 37.42 | 36.63 | 37.05 | 219,661 | -0.51(-1.37%) |
Aug 14, 2018 | 37.42 | 37.70 | 37.33 | 37.56 | 140,872 | +0.28(+0.75%) |
Aug 13, 2018 | 37.94 | 37.98 | 37.23 | 37.28 | 180,555 | -0.70(-1.85%) |
Aug 10, 2018 | 37.94 | 38.26 | 37.94 | 37.98 | 149,307 | +0.00(+0.00%) |
Aug 09, 2018 | 37.75 | 38.12 | 37.75 | 37.98 | 140,633 | +0.14(+0.37%) |
Aug 08, 2018 | 37.47 | 37.84 | 37.16 | 37.84 | 186,975 | +0.28(+0.75%) |
Aug 07, 2018 | 37.94 | 38.17 | 37.47 | 37.56 | 171,316 | -0.28(-0.74%) |
Aug 06, 2018 | 37.33 | 37.89 | 37.33 | 37.84 | 157,655 | +0.47(+1.25%) |
Aug 03, 2018 | 37.28 | 37.51 | 37.19 | 37.37 | 161,643 | +0.19(+0.50%) |
Aug 02, 2018 | 36.53 | 37.28 | 36.39 | 37.19 | 318,252 | +0.70(+1.92%) |
Aug 01, 2018 | 36.11 | 36.49 | 36.02 | 36.49 | 123,999 | +0.33(+0.91%) |
Jul 31, 2018 | 35.92 | 36.30 | 35.78 | 36.16 | 122,456 | +0.14(+0.39%) |
Jul 30, 2018 | 35.64 | 36.16 | 35.64 | 36.02 | 116,150 | +0.51(+1.45%) |
Jul 27, 2018 | 36.11 | 36.34 | 35.41 | 35.50 | 150,633 | -0.61(-1.68%) |
Jul 26, 2018 | 35.55 | 36.25 | 35.13 | 36.11 | 274,320 | +0.37(+1.05%) |
Jul 25, 2018 | 35.04 | 35.74 | 34.89 | 35.74 | 222,481 | +0.70(+2.00%) |
Jul 24, 2018 | 34.89 | 35.60 | 34.87 | 35.04 | 303,032 | +0.19(+0.54%) |
Jul 23, 2018 | 34.94 | 35.08 | 34.66 | 34.85 | 267,914 | -0.28(-0.80%) |
Jul 20, 2018 | 35.50 | 35.64 | 35.04 | 35.13 | 123,550 | -0.33(-0.92%) |
Jul 19, 2018 | 35.18 | 35.59 | 34.81 | 35.46 | 400,244 | +1.06(+3.08%) |
Jul 18, 2018 | 33.66 | 34.58 | 33.61 | 34.40 | 280,431 | +0.58(+1.70%) |
Jul 17, 2018 | 33.89 | 34.03 | 33.77 | 33.82 | 151,541 | -0.21(-0.61%) |
Jul 16, 2018 | 33.80 | 34.03 | 33.75 | 34.03 | 215,017 | -0.14(-0.41%) |
Jul 13, 2018 | 34.03 | 34.35 | 33.84 | 34.17 | 133,914 | +0.09(+0.27%) |
Jul 12, 2018 | 33.61 | 34.07 | 33.43 | 34.07 | 165,611 | +0.51(+1.51%) |
Jul 11, 2018 | 33.89 | 33.98 | 33.43 | 33.57 | 217,596 | -0.37(-1.09%) |
Jul 10, 2018 | 34.17 | 34.42 | 33.89 | 33.93 | 242,126 | -0.23(-0.67%) |
Jul 09, 2018 | 33.98 | 34.30 | 33.89 | 34.17 | 211,078 | +0.28(+0.82%) |
Jul 06, 2018 | 33.66 | 34.07 | 33.52 | 33.89 | 196,027 | +0.18(+0.55%) |
Jul 05, 2018 | 33.75 | 33.84 | 33.61 | 33.70 | 177,809 | -0.18(-0.54%) |
Jul 03, 2018 | 33.89 | 33.89 | 33.89 | 0 | +0.46(+1.38%) | |
Jul 02, 2018 | 33.47 | 33.66 | 32.97 | 33.43 | 152,141 | -0.28(-0.82%) |
Jun 29, 2018 | 33.79 | 33.24 | 33.70 | 193,130 | +0.32(+0.97%) | |
Jun 28, 2018 | 33.38 | 33.61 | 32.87 | 33.38 | 215,438 | +0.00(+0.00%) |
Jun 27, 2018 | 34.21 | 34.35 | 33.20 | 33.38 | 394,859 | -0.97(-2.82%) |
Jun 26, 2018 | 33.66 | 34.35 | 33.47 | 34.35 | 168,322 | +0.83(+2.48%) |
Jun 25, 2018 | 34.44 | 34.53 | 33.47 | 33.52 | 308,804 | -1.01(-2.94%) |
Jun 22, 2018 | 34.63 | 35.09 | 34.40 | 34.53 | 159,354 | +0.32(+0.94%) |
Jun 21, 2018 | 34.44 | 34.44 | 33.98 | 34.21 | 281,650 | -0.23(-0.67%) |
Jun 20, 2018 | 34.53 | 34.72 | 34.44 | 34.44 | 180,195 | +0.05(+0.13%) |
Jun 19, 2018 | 34.21 | 34.49 | 34.12 | 34.40 | 215,623 | -0.14(-0.39%) |
Jun 18, 2018 | 33.99 | 34.56 | 33.95 | 34.53 | 188,268 | +0.50(+1.47%) |
Jun 15, 2018 | 35.03 | 33.94 | 34.03 | 382,362 | -1.00(-2.85%) | |
Jun 14, 2018 | 35.03 | 35.21 | 34.90 | 35.03 | 133,256 | +0.05(+0.13%) |
Jun 13, 2018 | 35.49 | 35.53 | 34.90 | 34.99 | 188,079 | -0.59(-1.66%) |
Jun 12, 2018 | 35.62 | 35.76 | 35.46 | 35.58 | 134,602 | +0.00(+0.00%) |
Jun 11, 2018 | 34.76 | 35.62 | 34.62 | 35.58 | 206,653 | +0.68(+1.95%) |
Jun 08, 2018 | 35.35 | 35.36 | 34.83 | 34.90 | 196,573 | -0.59(-1.66%) |
Jun 07, 2018 | 35.08 | 35.53 | 35.08 | 35.49 | 219,643 | +0.41(+1.17%) |
Jun 06, 2018 | 34.90 | 35.08 | 209,266 | -0.32(-0.90%) | ||
Jun 05, 2018 | 35.30 | 35.58 | 35.26 | 35.40 | 185,930 | -0.05(-0.13%) |
Jun 04, 2018 | 35.21 | 35.49 | 35.12 | 35.44 | 155,603 | +0.32(+0.91%) |
Jun 01, 2018 | 34.49 | 35.12 | 34.49 | 35.12 | 138,419 | +0.59(+1.71%) |
May 31, 2018 | 34.35 | 34.79 | 34.21 | 34.53 | 165,645 | +0.14(+0.40%) |
May 30, 2018 | 33.90 | 34.49 | 33.76 | 34.40 | 161,796 | +0.68(+2.02%) |
May 29, 2018 | 33.44 | 34.08 | 33.44 | 33.71 | 226,128 | +0.05(+0.14%) |
May 25, 2018 | 33.67 | 33.67 | 33.67 | 0 | -0.27(-0.80%) | |
May 24, 2018 | 34.40 | 34.53 | 33.85 | 33.94 | 233,652 | -0.77(-2.23%) |
May 23, 2018 | 34.71 | 34.85 | 34.35 | 34.71 | 185,289 | -0.14(-0.39%) |
May 22, 2018 | 34.99 | 35.21 | 34.76 | 34.85 | 219,615 | -0.14(-0.39%) |
May 21, 2018 | 34.63 | 34.99 | 34.54 | 34.99 | 214,708 | +0.36(+1.04%) |
May 18, 2018 | 34.72 | 34.85 | 34.47 | 34.63 | 216,480 | +0.00(+0.00%) |
May 17, 2018 | 34.27 | 34.85 | 34.27 | 34.63 | 330,366 | +0.49(+1.44%) |
May 16, 2018 | 33.82 | 34.22 | 33.82 | 34.14 | 148,669 | +0.27(+0.79%) |
May 15, 2018 | 33.96 | 34.09 | 33.82 | 33.87 | 175,397 | -0.20(-0.59%) |
May 14, 2018 | 33.60 | 34.14 | 33.60 | 34.07 | 257,787 | +0.56(+1.67%) |
May 11, 2018 | 33.69 | 33.78 | 33.42 | 33.51 | 159,344 | -0.09(-0.27%) |
May 10, 2018 | 33.51 | 33.77 | 33.46 | 33.60 | 142,869 | +0.13(+0.40%) |
May 09, 2018 | 33.37 | 33.82 | 33.28 | 33.46 | 253,025 | +0.31(+0.95%) |
May 08, 2018 | 32.70 | 33.28 | 32.48 | 33.15 | 161,226 | +0.36(+1.09%) |
May 07, 2018 | 32.57 | 33.13 | 32.57 | 32.79 | 248,702 | +0.31(+0.97%) |
May 04, 2018 | 32.03 | 32.57 | 31.85 | 32.48 | 159,157 | +0.36(+1.12%) |
May 03, 2018 | 32.57 | 32.86 | 32.03 | 32.12 | 234,665 | -0.49(-1.51%) |
May 02, 2018 | 32.88 | 33.10 | 32.48 | 32.61 | 215,289 | -0.27(-0.82%) |
May 01, 2018 | 32.70 | 32.95 | 32.52 | 32.88 | 164,637 | +0.09(+0.27%) |
Apr 30, 2018 | 32.75 | 33.15 | 32.62 | 32.79 | 311,649 | +0.09(+0.27%) |
Apr 27, 2018 | 32.75 | 32.86 | 32.48 | 32.70 | 99,423 | -0.13(-0.41%) |
Apr 26, 2018 | 32.97 | 33.15 | 32.43 | 32.84 | 198,944 | -0.09(-0.27%) |
Apr 25, 2018 | 32.39 | 32.93 | 32.03 | 32.93 | 159,320 | +0.49(+1.52%) |
Apr 24, 2018 | 33.28 | 33.51 | 32.39 | 32.43 | 270,097 | -0.81(-2.43%) |
Apr 23, 2018 | 32.57 | 33.51 | 32.48 | 33.24 | 317,690 | +0.67(+2.06%) |
Apr 20, 2018 | 32.66 | 32.97 | 32.43 | 32.57 | 130,900 | -0.54(-1.62%) |
Apr 19, 2018 | 33.60 | 33.69 | 32.97 | 33.10 | 334,945 | -0.40(-1.20%) |
Apr 18, 2018 | 33.91 | 34.09 | 33.46 | 33.51 | 175,920 | -0.13(-0.40%) |
Apr 17, 2018 | 33.15 | 34.13 | 33.15 | 33.64 | 263,673 | +0.40(+1.21%) |
Apr 16, 2018 | 31.67 | 33.27 | 31.58 | 33.24 | 279,378 | +1.61(+5.10%) |
Apr 13, 2018 | 31.67 | 31.76 | 31.31 | 31.63 | 157,207 | +0.00(+0.00%) |
Apr 12, 2018 | 31.81 | 31.98 | 31.36 | 31.63 | 179,916 | -0.13(-0.42%) |
Apr 11, 2018 | 31.27 | 31.81 | 31.27 | 31.76 | 200,132 | +0.31(+1.00%) |
Apr 10, 2018 | 30.82 | 31.51 | 30.69 | 31.45 | 271,527 | +0.85(+2.78%) |
Apr 09, 2018 | 30.78 | 30.91 | 30.37 | 30.60 | 220,958 | -0.04(-0.15%) |
Apr 06, 2018 | 31.04 | 31.36 | 30.30 | 30.64 | 193,423 | -0.63(-2.01%) |
Apr 05, 2018 | 30.73 | 31.45 | 30.64 | 31.27 | 216,530 | +0.49(+1.60%) |
Apr 04, 2018 | 30.24 | 30.86 | 29.97 | 30.78 | 208,855 | +0.04(+0.15%) |
Apr 03, 2018 | 30.60 | 30.86 | 29.75 | 30.73 | 237,479 | +0.31(+1.03%) |
Apr 02, 2018 | 30.64 | 31.04 | 29.99 | 30.42 | 364,002 | -0.22(-0.73%) |
Mar 29, 2018 | 30.64 | 30.64 | 30.64 | 0 | +0.54(+1.79%) | |
Mar 28, 2018 | 30.10 | 30.46 | 29.66 | 30.10 | 268,743 | +0.04(+0.15%) |
Mar 27, 2018 | 30.69 | 30.91 | 29.34 | 30.06 | 411,424 | -0.49(-1.61%) |
Mar 26, 2018 | 30.64 | 30.77 | 29.88 | 30.55 | 446,418 | +0.13(+0.44%) |
Mar 23, 2018 | 31.13 | 31.40 | 30.37 | 30.42 | 396,432 | -0.85(-2.72%) |
Mar 22, 2018 | 31.27 | 31.76 | 30.82 | 31.27 | 339,472 | -0.36(-1.13%) |
Mar 21, 2018 | 31.22 | 31.79 | 31.04 | 31.63 | 371,860 | +0.54(+1.73%) |
Mar 20, 2018 | 31.63 | 31.90 | 30.82 | 31.09 | 556,471 | -0.85(-2.66%) |
Mar 19, 2018 | 33.19 | 33.28 | 31.72 | 31.94 | 593,563 | -1.30(-3.91%) |
Mar 16, 2018 | 33.37 | 33.82 | 32.84 | 33.24 | 284,391 | +0.58(+1.78%) |
Mar 15, 2018 | 34.63 | 34.76 | 30.24 | 32.66 | 1,239,725 | -1.84(-5.32%) |
Mar 14, 2018 | 35.21 | 35.21 | 34.40 | 34.49 | 163,334 | -0.58(-1.66%) |
Mar 13, 2018 | 35.08 | 35.32 | 34.76 | 35.08 | 241,425 | +0.04(+0.13%) |
Mar 12, 2018 | 34.40 | 35.08 | 34.38 | 35.03 | 234,178 | +0.54(+1.56%) |
Mar 09, 2018 | 34.00 | 34.58 | 34.00 | 34.49 | 254,439 | +0.63(+1.85%) |
Mar 08, 2018 | 34.14 | 34.27 | 33.69 | 33.87 | 228,560 | -0.27(-0.79%) |
Mar 07, 2018 | 34.45 | 33.87 | 34.14 | 248,166 | -0.22(-0.65%) | |
Mar 06, 2018 | 34.76 | 34.85 | 34.31 | 34.36 | 204,298 | -0.27(-0.78%) |
Mar 05, 2018 | 34.27 | 34.81 | 34.00 | 34.63 | 309,944 | +0.36(+1.05%) |
Mar 02, 2018 | 34.05 | 35.03 | 33.46 | 34.27 | 372,784 | +0.04(+0.13%) |
Mar 01, 2018 | 34.18 | 34.49 | 33.91 | 34.22 | 467,772 | +0.00(+0.00%) |
Feb 28, 2018 | 35.08 | 35.34 | 34.14 | 34.22 | 448,072 | -0.76(-2.18%) |
Feb 27, 2018 | 35.30 | 35.52 | 34.94 | 34.99 | 314,803 | -0.27(-0.76%) |
Feb 26, 2018 | 35.70 | 35.84 | 35.16 | 35.26 | 511,965 | -0.31(-0.88%) |
Feb 23, 2018 | 35.43 | 35.70 | 35.17 | 35.57 | 269,498 | +0.22(+0.63%) |
Feb 22, 2018 | 35.21 | 35.34 | 605,738 | -0.18(-0.50%) | ||
Feb 21, 2018 | 36.24 | 36.46 | 35.40 | 35.52 | 549,579 | -0.49(-1.37%) |
Feb 20, 2018 | 36.15 | 36.59 | 35.88 | 36.02 | 292,752 | -0.09(-0.24%) |
Feb 16, 2018 | 36.10 | 36.10 | 36.10 | 0 | -0.49(-1.33%) | |
Feb 15, 2018 | 37.03 | 37.12 | 36.46 | 36.59 | 161,328 | -0.31(-0.84%) |
Feb 14, 2018 | 36.46 | 37.03 | 35.97 | 36.90 | 208,240 | +0.09(+0.24%) |
Feb 13, 2018 | 36.15 | 36.90 | 36.06 | 36.81 | 253,716 | +0.53(+1.46%) |
Feb 12, 2018 | 35.75 | 36.46 | 35.41 | 36.28 | 266,042 | +0.93(+2.62%) |
Feb 09, 2018 | 36.10 | 36.31 | 34.38 | 35.35 | 668,342 | -0.53(-1.48%) |
Feb 08, 2018 | 37.43 | 37.56 | 35.85 | 35.88 | 333,484 | -1.50(-4.02%) |
Feb 07, 2018 | 37.56 | 37.65 | 36.97 | 37.39 | 244,466 | -0.27(-0.70%) |
Feb 06, 2018 | 35.66 | 37.92 | 35.49 | 37.65 | 634,830 | +0.97(+2.65%) |
Feb 05, 2018 | 37.17 | 37.56 | 36.24 | 36.68 | 466,461 | -0.80(-2.12%) |
Feb 02, 2018 | 38.23 | 38.23 | 37.25 | 37.47 | 434,759 | -1.06(-2.75%) |
Feb 01, 2018 | 38.14 | 38.58 | 38.10 | 38.54 | 280,770 | +0.40(+1.04%) |
Jan 31, 2018 | 38.09 | 38.40 | 38.05 | 38.14 | 322,666 | +0.13(+0.35%) |
Jan 30, 2018 | 38.23 | 38.27 | 38.01 | 38.01 | 512,424 | -0.49(-1.26%) |
Jan 29, 2018 | 39.07 | 39.11 | 38.45 | 38.49 | 286,740 | -0.80(-2.02%) |
Jan 26, 2018 | 39.20 | 39.29 | 39.02 | 39.29 | 231,497 | +0.13(+0.34%) |
Jan 25, 2018 | 39.24 | 39.29 | 38.98 | 39.15 | 195,298 | -0.04(-0.11%) |
Jan 24, 2018 | 39.77 | 39.77 | 39.11 | 39.20 | 214,534 | -0.13(-0.34%) |
Jan 23, 2018 | 39.24 | 39.42 | 38.84 | 39.33 | 286,789 | +0.00(+0.00%) |
Jan 22, 2018 | 38.18 | 39.33 | 38.09 | 39.33 | 374,597 | +1.02(+2.65%) |
Jan 19, 2018 | 38.09 | 38.40 | 37.78 | 38.31 | 764,753 | +0.09(+0.23%) |
Jan 18, 2018 | 38.54 | 38.62 | 38.09 | 38.23 | 166,184 | -0.31(-0.80%) |
Jan 17, 2018 | 38.89 | 38.89 | 38.40 | 38.54 | 195,912 | -0.18(-0.46%) |
Jan 16, 2018 | 39.15 | 39.42 | 38.67 | 38.71 | 535,778 | -0.18(-0.45%) |
Jan 12, 2018 | 38.89 | 38.89 | 38.89 | 0 | +0.44(+1.15%) | |
Jan 11, 2018 | 38.01 | 38.54 | 37.83 | 38.45 | 302,527 | +0.62(+1.64%) |
Jan 10, 2018 | 37.70 | 38.09 | 37.65 | 37.83 | 288,553 | +0.09(+0.23%) |
Jan 09, 2018 | 37.78 | 37.78 | 37.45 | 37.74 | 266,008 | +0.13(+0.35%) |
Jan 08, 2018 | 37.39 | 37.74 | 37.30 | 37.61 | 264,227 | +0.09(+0.24%) |
Jan 05, 2018 | 37.61 | 37.74 | 37.17 | 37.52 | 316,508 | -0.18(-0.47%) |
Jan 04, 2018 | 38.01 | 38.09 | 37.46 | 37.70 | 654,296 | +0.04(+0.12%) |
Jan 03, 2018 | 36.94 | 37.77 | 36.86 | 37.65 | 577,701 | +0.83(+2.26%) |
Jan 02, 2018 | 35.99 | 36.93 | 35.93 | 36.82 | 690,310 | +0.96(+2.67%) |
Dec 29, 2017 | 35.86 | 35.86 | 35.86 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 35.90 | 35.94 | 35.65 | 35.86 | 291,050 | -0.08(-0.23%) |
Dec 27, 2017 | 35.94 | 36.44 | 35.65 | 35.94 | 374,240 | +0.00(+0.00%) |
Dec 26, 2017 | 35.90 | 36.05 | 35.74 | 35.94 | 324,635 | +0.21(+0.58%) |
Dec 22, 2017 | 35.57 | 35.86 | 35.40 | 35.74 | 259,387 | +0.17(+0.47%) |
Dec 21, 2017 | 35.36 | 35.94 | 35.24 | 35.57 | 225,887 | +0.21(+0.59%) |
Dec 20, 2017 | 35.57 | 35.57 | 34.86 | 35.36 | 292,946 | -0.12(-0.35%) |
Dec 19, 2017 | 35.99 | 36.03 | 35.44 | 35.49 | 262,116 | -0.46(-1.27%) |
Dec 18, 2017 | 35.90 | 36.44 | 35.62 | 35.94 | 257,744 | +0.42(+1.17%) |
Dec 15, 2017 | 36.03 | 36.11 | 35.23 | 35.53 | 247,466 | -0.29(-0.81%) |
Dec 14, 2017 | 35.49 | 36.11 | 35.40 | 35.82 | 215,405 | +0.17(+0.47%) |
Dec 13, 2017 | 35.24 | 35.78 | 35.07 | 35.65 | 940,696 | +0.42(+1.18%) |
Dec 12, 2017 | 34.86 | 35.49 | 34.65 | 35.24 | 202,740 | +0.46(+1.32%) |
Dec 11, 2017 | 34.28 | 34.94 | 34.15 | 34.78 | 174,962 | +0.50(+1.46%) |
Dec 08, 2017 | 34.24 | 34.55 | 34.11 | 34.28 | 292,305 | +0.17(+0.49%) |
Dec 07, 2017 | 33.32 | 34.24 | 33.26 | 34.11 | 198,196 | +0.75(+2.25%) |
Dec 06, 2017 | 33.99 | 33.99 | 33.15 | 33.36 | 273,947 | -0.75(-2.20%) |
Dec 05, 2017 | 34.44 | 34.58 | 34.03 | 34.11 | 171,570 | -0.29(-0.85%) |
Dec 04, 2017 | 34.69 | 34.82 | 34.56 | 34.40 | 216,676 | -0.21(-0.60%) |
Dec 01, 2017 | 34.15 | 34.90 | 34.11 | 34.61 | 433,962 | +0.50(+1.47%) |
Nov 30, 2017 | 32.28 | 34.11 | 32.28 | 34.11 | 493,529 | +1.96(+6.09%) |
Nov 29, 2017 | 32.36 | 32.40 | 31.70 | 32.15 | 538,481 | -0.25(-0.77%) |
Nov 28, 2017 | 32.49 | 32.65 | 32.20 | 32.40 | 353,102 | -0.08(-0.26%) |
Nov 27, 2017 | 33.15 | 33.24 | 32.49 | 32.49 | 412,060 | -0.62(-1.89%) |
Nov 24, 2017 | 33.32 | 33.45 | 33.03 | 33.11 | 118,791 | -0.04(-0.13%) |
Nov 22, 2017 | 32.95 | 33.24 | 32.81 | 33.15 | 242,572 | +0.37(+1.14%) |
Nov 21, 2017 | 33.53 | 33.72 | 32.65 | 32.78 | 386,510 | -0.71(-2.11%) |
Nov 20, 2017 | 33.32 | 33.57 | 32.76 | 33.49 | 321,563 | +0.08(+0.25%) |
Nov 17, 2017 | 33.32 | 33.52 | 33.03 | 33.40 | 181,657 | +0.04(+0.12%) |
Nov 16, 2017 | 33.45 | 33.57 | 33.15 | 33.36 | 165,592 | -0.04(-0.12%) |
Nov 15, 2017 | 33.11 | 33.53 | 32.49 | 33.40 | 359,115 | +0.04(+0.12%) |
Nov 14, 2017 | 33.99 | 34.03 | 33.24 | 33.36 | 381,464 | -0.71(-2.08%) |
Nov 13, 2017 | 34.61 | 34.65 | 33.93 | 34.07 | 395,836 | -0.79(-2.27%) |
Nov 10, 2017 | 34.74 | 35.07 | 34.53 | 34.86 | 169,286 | +0.04(+0.12%) |
Nov 09, 2017 | 34.86 | 35.28 | 34.69 | 34.82 | 153,032 | -0.21(-0.59%) |
Nov 08, 2017 | 35.36 | 35.61 | 34.78 | 35.03 | 155,835 | -0.54(-1.52%) |
Nov 07, 2017 | 34.99 | 35.65 | 34.94 | 35.57 | 321,612 | +0.54(+1.55%) |
Nov 06, 2017 | 34.86 | 35.11 | 34.44 | 35.03 | 498,510 | +0.25(+0.72%) |
Nov 03, 2017 | 34.61 | 35.15 | 34.47 | 34.78 | 218,708 | +0.21(+0.60%) |
Nov 02, 2017 | 35.53 | 35.57 | 33.99 | 34.57 | 488,074 | -1.12(-3.15%) |
Nov 01, 2017 | 35.11 | 35.69 | 34.99 | 35.69 | 250,681 | +0.79(+2.27%) |
Oct 31, 2017 | 34.99 | 34.99 | 34.57 | 34.90 | 193,649 | +0.04(+0.12%) |
Oct 30, 2017 | 34.74 | 35.32 | 34.65 | 34.86 | 223,783 | +0.21(+0.60%) |
Oct 27, 2017 | 34.03 | 35.11 | 33.99 | 34.65 | 468,063 | +0.75(+2.21%) |
Oct 26, 2017 | 33.36 | 34.05 | 32.88 | 33.90 | 499,644 | +0.62(+1.88%) |
Oct 25, 2017 | 34.36 | 34.40 | 32.78 | 33.28 | 869,406 | -1.12(-3.27%) |
Oct 24, 2017 | 34.78 | 35.11 | 34.03 | 34.40 | 687,096 | -0.25(-0.72%) |
Oct 23, 2017 | 35.49 | 35.53 | 34.53 | 34.65 | 657,116 | -0.71(-2.00%) |
Oct 20, 2017 | 35.69 | 35.69 | 35.28 | 35.36 | 256,458 | -0.29(-0.82%) |
Oct 19, 2017 | 35.32 | 35.65 | 35.19 | 35.65 | 291,769 | +0.21(+0.59%) |
Oct 18, 2017 | 36.11 | 36.24 | 35.24 | 35.44 | 432,273 | -0.67(-1.85%) |
Oct 17, 2017 | 36.44 | 36.44 | 35.94 | 36.11 | 392,693 | -0.33(-0.91%) |
Oct 16, 2017 | 36.94 | 37.07 | 36.28 | 36.44 | 437,419 | -0.37(-1.02%) |
Oct 13, 2017 | 37.49 | 37.49 | 36.69 | 36.82 | 409,065 | -0.50(-1.34%) |
Oct 12, 2017 | 37.40 | 37.49 | 37.11 | 37.32 | 314,410 | -0.17(-0.44%) |
Oct 11, 2017 | 37.36 | 37.53 | 37.19 | 37.49 | 132,302 | +0.21(+0.56%) |
Oct 10, 2017 | 37.44 | 37.61 | 37.15 | 37.28 | 207,615 | +0.08(+0.22%) |
Oct 09, 2017 | 37.49 | 37.65 | 37.15 | 37.19 | 161,095 | -0.17(-0.45%) |
Oct 06, 2017 | 37.24 | 37.44 | 37.03 | 37.36 | 198,664 | -0.04(-0.11%) |
Oct 05, 2017 | 36.99 | 37.49 | 36.95 | 37.40 | 231,389 | +0.42(+1.13%) |
Oct 04, 2017 | 37.07 | 37.19 | 36.78 | 36.99 | 416,248 | -0.12(-0.34%) |
Oct 03, 2017 | 37.11 | 37.11 | 36.78 | 37.11 | 581,750 | +0.08(+0.23%) |