Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 31.26 | 31.55 | 31.08 | 31.23 | 1,709,785 | -0.04(-0.12%) |
Oct 30, 2018 | 30.87 | 31.33 | 30.71 | 31.26 | 1,389,470 | +0.42(+1.35%) |
Oct 29, 2018 | 30.64 | 31.14 | 30.58 | 30.85 | 2,687,846 | +0.54(+1.77%) |
Oct 26, 2018 | 30.01 | 30.63 | 29.59 | 30.31 | 2,105,038 | +0.01(+0.03%) |
Oct 25, 2018 | 29.47 | 30.55 | 29.29 | 30.30 | 1,515,473 | +0.95(+3.25%) |
Oct 24, 2018 | 29.60 | 29.79 | 29.34 | 29.35 | 1,996,061 | -0.24(-0.81%) |
Oct 23, 2018 | 29.30 | 29.70 | 28.78 | 29.59 | 2,142,218 | -0.04(-0.12%) |
Oct 22, 2018 | 29.64 | 29.70 | 29.16 | 29.62 | 1,312,924 | +0.04(+0.13%) |
Oct 19, 2018 | 28.96 | 29.69 | 28.76 | 29.59 | 3,153,508 | +0.60(+2.08%) |
Oct 18, 2018 | 29.72 | 29.81 | 28.89 | 28.98 | 1,048,185 | -0.76(-2.55%) |
Oct 17, 2018 | 29.81 | 30.01 | 29.17 | 29.74 | 1,663,067 | -0.16(-0.53%) |
Oct 16, 2018 | 29.52 | 30.05 | 29.14 | 29.90 | 1,306,870 | +0.51(+1.73%) |
Oct 15, 2018 | 29.33 | 29.71 | 29.03 | 29.39 | 1,130,408 | -0.03(-0.09%) |
Oct 12, 2018 | 30.14 | 30.41 | 29.08 | 29.42 | 1,406,885 | -0.49(-1.64%) |
Oct 11, 2018 | 30.74 | 30.74 | 29.75 | 29.91 | 1,081,209 | -0.91(-2.95%) |
Oct 10, 2018 | 31.25 | 31.53 | 30.81 | 30.82 | 1,172,436 | -0.67(-2.12%) |
Oct 09, 2018 | 31.65 | 31.79 | 31.29 | 31.48 | 2,197,902 | -0.21(-0.67%) |
Oct 08, 2018 | 31.15 | 31.77 | 31.01 | 31.70 | 897,348 | +0.57(+1.81%) |
Oct 05, 2018 | 31.96 | 32.00 | 30.96 | 31.13 | 2,465,935 | -0.77(-2.41%) |
Oct 04, 2018 | 32.78 | 32.84 | 31.79 | 31.90 | 1,419,950 | -0.99(-3.01%) |
Oct 03, 2018 | 32.61 | 32.96 | 32.49 | 32.89 | 892,900 | +0.31(+0.94%) |
Oct 02, 2018 | 33.12 | 33.24 | 32.57 | 32.59 | 978,765 | -0.56(-1.70%) |
Oct 01, 2018 | 33.75 | 33.75 | 33.14 | 33.15 | 856,439 | -0.54(-1.59%) |
Sep 28, 2018 | 33.47 | 33.71 | 33.30 | 33.69 | 1,023,748 | +0.19(+0.58%) |
Sep 27, 2018 | 33.35 | 33.61 | 33.22 | 33.50 | 711,390 | +0.29(+0.86%) |
Sep 26, 2018 | 33.66 | 33.66 | 33.18 | 33.21 | 814,044 | -0.41(-1.23%) |
Sep 25, 2018 | 33.47 | 33.89 | 33.46 | 33.62 | 1,487,013 | +0.24(+0.71%) |
Sep 24, 2018 | 33.72 | 33.72 | 33.03 | 33.38 | 1,412,490 | -0.39(-1.17%) |
Sep 21, 2018 | 33.87 | 33.89 | 33.48 | 33.78 | 1,663,673 | +0.05(+0.14%) |
Sep 20, 2018 | 33.13 | 33.76 | 32.91 | 33.73 | 2,504,083 | +0.67(+2.02%) |
Sep 19, 2018 | 33.56 | 33.68 | 32.69 | 33.06 | 2,670,917 | -0.63(-1.88%) |
Sep 18, 2018 | 33.58 | 33.73 | 33.30 | 33.69 | 2,888,039 | +0.15(+0.44%) |
Sep 17, 2018 | 33.49 | 33.73 | 33.19 | 33.55 | 1,158,538 | +0.07(+0.22%) |
Sep 14, 2018 | 33.46 | 33.64 | 33.17 | 33.47 | 2,357,880 | -0.07(-0.22%) |
Sep 13, 2018 | 33.36 | 33.77 | 33.14 | 33.55 | 1,556,358 | +0.39(+1.19%) |
Sep 12, 2018 | 33.73 | 33.73 | 33.08 | 33.15 | 1,083,549 | -0.55(-1.63%) |
Sep 11, 2018 | 33.63 | 33.94 | 33.40 | 33.70 | 1,560,657 | -0.02(-0.05%) |
Sep 10, 2018 | 34.33 | 34.39 | 33.71 | 33.72 | 1,330,764 | -0.49(-1.42%) |
Sep 07, 2018 | 34.14 | 34.69 | 33.81 | 34.21 | 4,229,281 | +0.06(+0.19%) |
Sep 06, 2018 | 35.32 | 35.32 | 33.82 | 34.14 | 9,340,409 | -1.14(-3.22%) |
Sep 05, 2018 | 34.89 | 35.31 | 34.46 | 35.28 | 998,484 | +0.36(+1.02%) |
Sep 04, 2018 | 35.39 | 35.55 | 34.72 | 34.92 | 707,221 | -0.47(-1.32%) |
Aug 31, 2018 | 35.39 | 35.39 | 35.39 | 0 | -0.14(-0.39%) | |
Aug 30, 2018 | 35.56 | 35.89 | 35.23 | 35.53 | 1,325,873 | -0.05(-0.15%) |
Aug 29, 2018 | 35.54 | 35.72 | 35.33 | 35.58 | 2,115,614 | +0.18(+0.52%) |
Aug 28, 2018 | 34.15 | 35.40 | 34.10 | 35.40 | 2,332,096 | +1.29(+3.79%) |
Aug 27, 2018 | 35.29 | 35.29 | 33.68 | 34.11 | 3,327,571 | -1.51(-4.25%) |
Aug 24, 2018 | 35.42 | 35.69 | 35.19 | 35.62 | 506,881 | +0.12(+0.34%) |
Aug 23, 2018 | 35.75 | 35.97 | 35.30 | 35.50 | 386,853 | -0.29(-0.82%) |
Aug 22, 2018 | 35.83 | 36.06 | 35.63 | 35.79 | 476,337 | -0.11(-0.31%) |
Aug 21, 2018 | 35.76 | 36.11 | 35.66 | 35.90 | 440,171 | +0.13(+0.36%) |
Aug 20, 2018 | 35.77 | 35.94 | 35.59 | 35.77 | 417,602 | +0.08(+0.23%) |
Aug 17, 2018 | 35.43 | 35.77 | 35.27 | 35.69 | 610,962 | +0.28(+0.80%) |
Aug 16, 2018 | 35.00 | 35.44 | 34.93 | 35.41 | 513,715 | +0.42(+1.21%) |
Aug 15, 2018 | 34.61 | 35.03 | 34.53 | 34.99 | 388,593 | +0.33(+0.95%) |
Aug 14, 2018 | 34.44 | 34.75 | 34.39 | 34.66 | 333,395 | +0.29(+0.85%) |
Aug 13, 2018 | 34.39 | 34.47 | 34.12 | 34.36 | 713,218 | -0.03(-0.08%) |
Aug 10, 2018 | 34.64 | 34.82 | 34.37 | 34.39 | 494,334 | -0.33(-0.95%) |
Aug 09, 2018 | 34.78 | 34.93 | 34.70 | 34.72 | 425,642 | -0.13(-0.37%) |
Aug 08, 2018 | 35.23 | 35.28 | 34.78 | 34.85 | 761,715 | -0.39(-1.09%) |
Aug 07, 2018 | 35.77 | 35.77 | 35.07 | 35.23 | 522,036 | -0.53(-1.49%) |
Aug 06, 2018 | 35.31 | 35.77 | 35.27 | 35.77 | 317,028 | +0.42(+1.19%) |
Aug 03, 2018 | 36.06 | 36.21 | 35.22 | 35.34 | 612,272 | -0.77(-2.13%) |
Aug 02, 2018 | 35.30 | 36.13 | 35.30 | 36.11 | 567,442 | +0.64(+1.81%) |
Aug 01, 2018 | 35.22 | 35.49 | 35.01 | 35.47 | 424,715 | +0.14(+0.39%) |
Jul 31, 2018 | 35.30 | 35.65 | 35.03 | 35.33 | 743,923 | +0.11(+0.31%) |
Jul 30, 2018 | 35.38 | 35.38 | 34.70 | 35.22 | 727,685 | -0.06(-0.18%) |
Jul 27, 2018 | 35.55 | 35.64 | 35.11 | 35.29 | 633,764 | -0.22(-0.62%) |
Jul 26, 2018 | 35.90 | 36.40 | 35.16 | 35.51 | 826,832 | -0.39(-1.10%) |
Jul 25, 2018 | 35.66 | 35.98 | 35.36 | 35.90 | 634,563 | +0.14(+0.38%) |
Jul 24, 2018 | 36.36 | 36.55 | 35.51 | 35.77 | 552,599 | -0.55(-1.51%) |
Jul 23, 2018 | 36.29 | 36.49 | 36.12 | 36.32 | 497,008 | -0.04(-0.10%) |
Jul 20, 2018 | 36.24 | 36.43 | 36.09 | 36.35 | 573,187 | -0.05(-0.15%) |
Jul 19, 2018 | 35.94 | 36.51 | 35.94 | 36.41 | 478,322 | +0.47(+1.30%) |
Jul 18, 2018 | 35.83 | 36.06 | 35.78 | 35.94 | 665,234 | +0.05(+0.13%) |
Jul 17, 2018 | 35.81 | 35.95 | 35.55 | 35.89 | 480,157 | +0.10(+0.28%) |
Jul 16, 2018 | 35.77 | 35.88 | 35.54 | 35.79 | 750,392 | +0.01(+0.03%) |
Jul 13, 2018 | 35.75 | 35.95 | 35.65 | 35.78 | 374,922 | +0.14(+0.39%) |
Jul 12, 2018 | 35.57 | 35.78 | 35.26 | 35.65 | 526,250 | +0.18(+0.52%) |
Jul 11, 2018 | 35.78 | 35.83 | 35.46 | 35.46 | 796,178 | -0.39(-1.10%) |
Jul 10, 2018 | 35.72 | 36.25 | 35.66 | 35.86 | 639,941 | +0.21(+0.59%) |
Jul 09, 2018 | 35.87 | 36.05 | 35.36 | 35.65 | 540,679 | -0.11(-0.31%) |
Jul 06, 2018 | 35.72 | 35.96 | 35.53 | 35.76 | 755,845 | +0.14(+0.39%) |
Jul 05, 2018 | 35.86 | 35.99 | 35.27 | 35.62 | 870,086 | -0.12(-0.33%) |
Jul 03, 2018 | 35.74 | 35.74 | 35.74 | 0 | +0.23(+0.65%) | |
Jul 02, 2018 | 35.36 | 35.51 | 35.08 | 35.51 | 740,464 | -0.05(-0.15%) |
Jun 29, 2018 | 35.36 | 35.83 | 35.11 | 35.56 | 659,646 | +0.17(+0.49%) |
Jun 28, 2018 | 35.66 | 35.66 | 34.98 | 35.39 | 387,373 | -0.07(-0.21%) |
Jun 27, 2018 | 35.91 | 36.06 | 35.43 | 35.46 | 451,341 | -0.37(-1.04%) |
Jun 26, 2018 | 35.34 | 35.94 | 35.18 | 35.83 | 885,036 | +0.56(+1.60%) |
Jun 25, 2018 | 35.82 | 35.91 | 35.24 | 35.27 | 772,153 | -0.69(-1.92%) |
Jun 22, 2018 | 36.05 | 36.22 | 35.81 | 35.96 | 1,453,493 | +0.02(+0.05%) |
Jun 21, 2018 | 35.21 | 36.01 | 35.07 | 35.94 | 884,872 | +0.77(+2.19%) |
Jun 20, 2018 | 35.27 | 35.51 | 35.11 | 35.17 | 920,015 | +0.05(+0.13%) |
Jun 19, 2018 | 35.27 | 35.44 | 34.93 | 35.13 | 958,933 | -0.39(-1.10%) |
Jun 18, 2018 | 35.67 | 35.92 | 35.26 | 35.52 | 977,041 | -0.36(-1.01%) |
Jun 15, 2018 | 36.28 | 35.79 | 35.88 | 1,073,959 | -0.40(-1.10%) | |
Jun 14, 2018 | 36.13 | 36.34 | 35.93 | 36.28 | 459,553 | +0.28(+0.78%) |
Jun 13, 2018 | 36.33 | 36.45 | 35.95 | 36.00 | 875,450 | -0.29(-0.80%) |
Jun 12, 2018 | 36.30 | 36.50 | 36.06 | 36.29 | 901,988 | +0.00(+0.00%) |
Jun 11, 2018 | 36.67 | 36.67 | 36.02 | 36.29 | 1,314,011 | -0.42(-1.14%) |
Jun 08, 2018 | 37.00 | 37.24 | 36.65 | 36.71 | 688,182 | -0.39(-1.05%) |
Jun 07, 2018 | 37.31 | 37.48 | 36.87 | 37.10 | 757,815 | -0.21(-0.56%) |
Jun 06, 2018 | 37.23 | 37.31 | 552,186 | -0.27(-0.72%) | ||
Jun 05, 2018 | 37.57 | 37.71 | 37.38 | 37.58 | 641,167 | -0.06(-0.17%) |
Jun 04, 2018 | 37.50 | 37.64 | 37.27 | 37.64 | 814,670 | +0.23(+0.61%) |
Jun 01, 2018 | 37.28 | 37.75 | 37.11 | 37.41 | 628,339 | +0.36(+0.98%) |
May 31, 2018 | 37.37 | 37.49 | 37.01 | 37.05 | 948,841 | -0.33(-0.87%) |
May 30, 2018 | 36.92 | 37.51 | 36.89 | 37.38 | 418,587 | +0.48(+1.30%) |
May 29, 2018 | 36.92 | 37.06 | 36.51 | 36.90 | 927,127 | -0.15(-0.39%) |
May 25, 2018 | 37.04 | 37.04 | 37.04 | 0 | -0.15(-0.41%) | |
May 24, 2018 | 36.70 | 37.37 | 36.54 | 37.20 | 1,284,618 | +0.50(+1.36%) |
May 23, 2018 | 36.06 | 36.91 | 35.96 | 36.70 | 919,024 | +0.64(+1.76%) |
May 22, 2018 | 36.02 | 36.12 | 35.68 | 36.06 | 1,180,094 | +0.00(+0.00%) |
May 21, 2018 | 35.73 | 36.23 | 35.40 | 36.06 | 1,230,988 | +0.65(+1.85%) |
May 18, 2018 | 34.73 | 35.41 | 34.67 | 35.41 | 868,100 | +0.84(+2.42%) |
May 17, 2018 | 34.55 | 34.82 | 34.51 | 34.57 | 687,061 | +0.03(+0.08%) |
May 16, 2018 | 34.23 | 34.69 | 34.10 | 34.55 | 635,738 | +0.32(+0.93%) |
May 15, 2018 | 34.31 | 34.47 | 33.98 | 34.23 | 1,028,760 | -0.31(-0.89%) |
May 14, 2018 | 34.38 | 34.60 | 34.10 | 34.54 | 667,139 | +0.07(+0.21%) |
May 11, 2018 | 34.41 | 34.73 | 34.35 | 34.46 | 484,913 | +0.06(+0.18%) |
May 10, 2018 | 33.99 | 34.43 | 33.99 | 34.40 | 484,479 | +0.46(+1.36%) |
May 09, 2018 | 33.20 | 34.00 | 33.15 | 33.94 | 528,672 | +0.77(+2.33%) |
May 08, 2018 | 33.38 | 33.38 | 32.91 | 33.17 | 619,258 | +0.19(+0.58%) |
May 07, 2018 | 32.38 | 33.15 | 32.31 | 32.98 | 953,966 | +0.77(+2.40%) |
May 04, 2018 | 31.70 | 32.29 | 31.68 | 32.20 | 601,763 | +0.41(+1.28%) |
May 03, 2018 | 31.61 | 32.03 | 31.46 | 31.80 | 618,324 | +0.16(+0.52%) |
May 02, 2018 | 31.54 | 31.71 | 31.41 | 31.63 | 774,041 | +0.18(+0.58%) |
May 01, 2018 | 31.79 | 31.89 | 31.20 | 31.45 | 1,292,590 | -0.31(-0.97%) |
Apr 30, 2018 | 31.93 | 32.04 | 31.59 | 31.76 | 1,289,766 | -0.04(-0.11%) |
Apr 27, 2018 | 31.57 | 32.19 | 31.02 | 31.80 | 946,441 | +0.22(+0.69%) |
Apr 26, 2018 | 31.90 | 31.93 | 31.44 | 31.58 | 1,363,692 | -0.24(-0.74%) |
Apr 25, 2018 | 31.96 | 32.23 | 31.71 | 31.81 | 1,095,037 | -0.18(-0.57%) |
Apr 24, 2018 | 32.38 | 32.38 | 31.73 | 32.00 | 762,175 | -0.23(-0.70%) |
Apr 23, 2018 | 32.45 | 32.56 | 32.20 | 32.22 | 514,878 | -0.15(-0.48%) |
Apr 20, 2018 | 32.39 | 32.71 | 32.34 | 32.38 | 476,025 | -0.08(-0.25%) |
Apr 19, 2018 | 32.45 | 32.79 | 32.23 | 32.46 | 1,083,509 | +0.00(+0.00%) |
Apr 18, 2018 | 32.67 | 32.72 | 32.39 | 32.46 | 1,281,416 | -0.04(-0.11%) |
Apr 17, 2018 | 32.58 | 32.71 | 32.19 | 32.49 | 1,658,075 | +0.07(+0.22%) |
Apr 16, 2018 | 32.43 | 32.69 | 32.29 | 32.42 | 934,509 | +0.20(+0.62%) |
Apr 13, 2018 | 32.09 | 32.44 | 31.96 | 32.22 | 1,316,158 | +0.31(+0.97%) |
Apr 12, 2018 | 30.76 | 32.14 | 30.40 | 31.91 | 1,905,509 | +1.37(+4.49%) |
Apr 11, 2018 | 30.11 | 30.69 | 30.11 | 30.54 | 664,755 | +0.39(+1.29%) |
Apr 10, 2018 | 30.65 | 30.65 | 30.11 | 30.15 | 449,340 | -0.27(-0.89%) |
Apr 09, 2018 | 30.88 | 30.97 | 30.38 | 30.43 | 614,229 | -0.26(-0.86%) |
Apr 06, 2018 | 30.80 | 31.16 | 30.56 | 30.69 | 583,352 | -0.25(-0.82%) |
Apr 05, 2018 | 30.93 | 31.30 | 30.77 | 30.94 | 617,752 | +0.07(+0.24%) |
Apr 04, 2018 | 30.55 | 31.03 | 30.28 | 30.87 | 789,134 | +0.12(+0.38%) |
Apr 03, 2018 | 30.60 | 31.02 | 30.54 | 30.75 | 908,813 | +0.15(+0.47%) |
Apr 02, 2018 | 31.29 | 31.44 | 30.39 | 30.61 | 873,759 | -0.57(-1.83%) |
Mar 29, 2018 | 31.18 | 31.18 | 31.18 | 0 | -0.31(-0.98%) | |
Mar 28, 2018 | 30.38 | 32.12 | 30.38 | 31.49 | 2,276,994 | +1.40(+4.65%) |
Mar 27, 2018 | 30.15 | 30.39 | 29.82 | 30.09 | 706,789 | -0.13(-0.42%) |
Mar 26, 2018 | 29.79 | 30.32 | 29.72 | 30.21 | 1,163,409 | +0.84(+2.87%) |
Mar 23, 2018 | 30.40 | 30.42 | 29.37 | 29.37 | 865,392 | -1.06(-3.48%) |
Mar 22, 2018 | 31.00 | 31.23 | 30.41 | 30.43 | 788,497 | -0.78(-2.50%) |
Mar 21, 2018 | 31.69 | 31.79 | 30.92 | 31.21 | 733,842 | -0.48(-1.50%) |
Mar 20, 2018 | 32.08 | 32.22 | 31.69 | 31.69 | 486,434 | -0.31(-0.95%) |
Mar 19, 2018 | 32.14 | 32.14 | 31.62 | 31.99 | 577,137 | -0.14(-0.45%) |
Mar 16, 2018 | 32.03 | 32.31 | 31.84 | 32.14 | 648,495 | -0.03(-0.08%) |
Mar 15, 2018 | 32.10 | 32.19 | 31.75 | 32.16 | 636,684 | +0.21(+0.65%) |
Mar 14, 2018 | 31.96 | 32.14 | 31.70 | 31.96 | 876,792 | +0.03(+0.08%) |
Mar 13, 2018 | 31.93 | 32.10 | 31.74 | 31.93 | 916,850 | +0.27(+0.85%) |
Mar 12, 2018 | 31.53 | 31.70 | 31.32 | 31.66 | 852,010 | +0.09(+0.28%) |
Mar 09, 2018 | 31.02 | 31.57 | 30.71 | 31.57 | 505,150 | +0.75(+2.45%) |
Mar 08, 2018 | 31.08 | 31.08 | 30.62 | 30.82 | 702,050 | -0.11(-0.35%) |
Mar 07, 2018 | 30.94 | 30.92 | 809,585 | +0.59(+1.95%) | ||
Mar 06, 2018 | 30.25 | 30.45 | 30.02 | 30.33 | 576,406 | +0.02(+0.06%) |
Mar 05, 2018 | 30.30 | 30.39 | 30.04 | 30.31 | 846,939 | +0.00(+0.00%) |
Mar 02, 2018 | 30.22 | 30.42 | 29.68 | 30.31 | 840,517 | -0.05(-0.18%) |
Mar 01, 2018 | 30.40 | 30.73 | 29.93 | 30.37 | 796,814 | -0.15(-0.50%) |
Feb 28, 2018 | 30.66 | 30.93 | 30.35 | 30.52 | 991,566 | -0.12(-0.38%) |
Feb 27, 2018 | 31.44 | 31.58 | 30.49 | 30.64 | 803,130 | -0.74(-2.35%) |
Feb 26, 2018 | 31.81 | 32.25 | 31.24 | 31.37 | 675,138 | -0.45(-1.41%) |
Feb 23, 2018 | 33.10 | 33.10 | 31.18 | 31.82 | 903,942 | +0.42(+1.34%) |
Feb 22, 2018 | 31.40 | 1,205,717 | +0.47(+1.51%) | |||
Feb 21, 2018 | 31.92 | 32.13 | 30.83 | 30.93 | 2,249,357 | -1.68(-5.15%) |
Feb 20, 2018 | 32.84 | 33.05 | 32.47 | 32.61 | 611,522 | -0.34(-1.04%) |
Feb 16, 2018 | 32.95 | 32.95 | 32.95 | 0 | -0.06(-0.19%) | |
Feb 15, 2018 | 33.21 | 33.21 | 32.88 | 33.01 | 571,580 | -0.06(-0.19%) |
Feb 14, 2018 | 32.81 | 33.20 | 32.68 | 33.08 | 735,305 | -0.13(-0.38%) |
Feb 13, 2018 | 32.74 | 33.28 | 32.36 | 33.20 | 584,648 | +0.21(+0.63%) |
Feb 12, 2018 | 32.77 | 33.07 | 31.96 | 33.00 | 719,432 | +0.26(+0.79%) |
Feb 09, 2018 | 31.73 | 33.18 | 31.53 | 32.74 | 950,155 | +1.28(+4.08%) |
Feb 08, 2018 | 32.72 | 32.72 | 31.45 | 31.45 | 795,009 | -1.22(-3.74%) |
Feb 07, 2018 | 32.58 | 32.92 | 32.48 | 32.67 | 2,936,886 | +0.00(+0.00%) |
Feb 06, 2018 | 31.74 | 32.87 | 31.53 | 32.67 | 1,088,823 | -0.17(-0.52%) |
Feb 05, 2018 | 33.57 | 33.77 | 32.48 | 32.84 | 444,606 | -0.90(-2.66%) |
Feb 02, 2018 | 34.38 | 34.42 | 33.62 | 33.74 | 495,033 | -0.86(-2.49%) |
Feb 01, 2018 | 34.94 | 35.11 | 34.46 | 34.60 | 628,029 | -0.39(-1.13%) |
Jan 31, 2018 | 34.62 | 35.04 | 34.32 | 35.00 | 1,462,185 | +0.52(+1.51%) |
Jan 30, 2018 | 35.05 | 35.05 | 34.43 | 34.48 | 505,158 | -0.69(-1.96%) |
Jan 29, 2018 | 34.99 | 35.37 | 34.93 | 35.17 | 642,076 | +0.13(+0.36%) |
Jan 26, 2018 | 35.28 | 35.34 | 34.89 | 35.04 | 405,760 | -0.04(-0.10%) |
Jan 25, 2018 | 35.40 | 35.40 | 34.97 | 35.08 | 545,575 | -0.17(-0.48%) |
Jan 24, 2018 | 35.20 | 35.66 | 35.17 | 35.25 | 620,220 | +0.06(+0.18%) |
Jan 23, 2018 | 34.72 | 35.25 | 34.67 | 35.19 | 518,065 | +0.56(+1.61%) |
Jan 22, 2018 | 34.85 | 34.85 | 34.34 | 34.63 | 499,210 | -0.08(-0.23%) |
Jan 19, 2018 | 34.36 | 34.83 | 34.36 | 34.71 | 501,744 | +0.30(+0.86%) |
Jan 18, 2018 | 34.95 | 34.95 | 34.14 | 34.41 | 720,248 | -0.54(-1.54%) |
Jan 17, 2018 | 34.32 | 34.96 | 34.32 | 34.95 | 550,478 | +0.70(+2.04%) |
Jan 16, 2018 | 34.29 | 34.85 | 33.88 | 34.25 | 839,487 | +0.18(+0.53%) |
Jan 12, 2018 | 34.07 | 34.07 | 34.07 | 0 | -0.06(-0.18%) | |
Jan 11, 2018 | 33.98 | 34.14 | 33.78 | 34.14 | 474,659 | +0.29(+0.85%) |
Jan 10, 2018 | 33.50 | 33.96 | 33.41 | 33.85 | 699,275 | +0.18(+0.53%) |
Jan 09, 2018 | 33.98 | 34.06 | 33.44 | 33.67 | 902,722 | -0.31(-0.90%) |
Jan 08, 2018 | 33.45 | 34.05 | 33.30 | 33.98 | 532,064 | +0.48(+1.45%) |
Jan 05, 2018 | 33.54 | 33.74 | 33.29 | 33.49 | 428,389 | +0.04(+0.11%) |
Jan 04, 2018 | 33.69 | 33.69 | 33.40 | 33.45 | 304,260 | -0.13(-0.40%) |
Jan 03, 2018 | 34.01 | 34.20 | 33.56 | 33.59 | 327,914 | -0.41(-1.21%) |
Jan 02, 2018 | 33.36 | 34.05 | 33.21 | 34.00 | 595,272 | +0.65(+1.94%) |
Dec 29, 2017 | 33.36 | 33.36 | 33.36 | 0 | -0.57(-1.67%) | |
Dec 28, 2017 | 33.69 | 33.98 | 33.50 | 33.92 | 415,682 | +0.29(+0.85%) |
Dec 27, 2017 | 33.47 | 33.72 | 33.47 | 33.63 | 366,828 | +0.20(+0.58%) |
Dec 26, 2017 | 33.45 | 33.69 | 33.39 | 33.44 | 322,719 | +0.04(+0.11%) |
Dec 22, 2017 | 33.79 | 33.84 | 33.40 | 33.40 | 488,485 | -0.35(-1.03%) |
Dec 21, 2017 | 33.95 | 34.03 | 33.62 | 33.75 | 471,645 | -0.07(-0.21%) |
Dec 20, 2017 | 34.22 | 34.26 | 33.82 | 33.82 | 691,910 | -0.26(-0.76%) |
Dec 19, 2017 | 34.53 | 34.56 | 33.85 | 34.08 | 587,732 | -0.47(-1.36%) |
Dec 18, 2017 | 34.24 | 34.61 | 34.24 | 34.55 | 1,207,143 | +0.52(+1.54%) |
Dec 15, 2017 | 33.75 | 34.22 | 33.67 | 34.02 | 1,073,636 | +0.37(+1.11%) |
Dec 14, 2017 | 33.44 | 33.90 | 33.31 | 33.65 | 590,536 | +0.15(+0.45%) |
Dec 13, 2017 | 33.56 | 33.78 | 33.31 | 33.50 | 764,838 | +0.19(+0.56%) |
Dec 12, 2017 | 33.50 | 33.65 | 33.21 | 33.31 | 614,780 | -0.10(-0.29%) |
Dec 11, 2017 | 33.57 | 33.57 | 33.19 | 33.41 | 573,633 | +0.01(+0.03%) |
Dec 08, 2017 | 33.58 | 33.72 | 33.29 | 33.40 | 713,528 | +0.00(+0.00%) |
Dec 07, 2017 | 33.56 | 33.81 | 33.45 | 488,311 | +0.00(+0.00%) | |
Dec 06, 2017 | 33.81 | 34.10 | 33.55 | 33.63 | 670,864 | -0.19(-0.55%) |
Dec 05, 2017 | 33.94 | 33.94 | 33.72 | 33.81 | 369,712 | -0.07(-0.21%) |
Dec 04, 2017 | 33.81 | 34.23 | 33.79 | 33.88 | 625,345 | +0.36(+1.06%) |
Dec 01, 2017 | 34.34 | 34.34 | 33.47 | 33.53 | 569,758 | -0.65(-1.90%) |
Nov 30, 2017 | 33.99 | 34.19 | 33.55 | 34.18 | 824,546 | +0.41(+1.21%) |
Nov 29, 2017 | 33.41 | 34.09 | 33.41 | 33.77 | 610,117 | +0.36(+1.09%) |
Nov 28, 2017 | 33.56 | 33.59 | 32.91 | 33.40 | 791,687 | -0.15(-0.45%) |
Nov 27, 2017 | 33.70 | 33.75 | 33.32 | 33.55 | 649,545 | -0.07(-0.21%) |
Nov 24, 2017 | 33.55 | 34.01 | 33.43 | 33.63 | 248,558 | +0.28(+0.83%) |
Nov 22, 2017 | 33.41 | 33.80 | 33.25 | 33.35 | 490,681 | -0.18(-0.53%) |
Nov 21, 2017 | 32.98 | 33.55 | 32.89 | 33.53 | 887,860 | +0.70(+2.14%) |
Nov 20, 2017 | 32.87 | 33.03 | 32.38 | 32.83 | 777,038 | -0.01(-0.03%) |
Nov 17, 2017 | 32.74 | 32.83 | 32.62 | 32.83 | 641,507 | -0.06(-0.19%) |
Nov 16, 2017 | 32.60 | 33.00 | 32.35 | 32.90 | 460,122 | +0.23(+0.71%) |
Nov 15, 2017 | 32.52 | 32.84 | 32.27 | 32.67 | 744,107 | +0.11(+0.33%) |
Nov 14, 2017 | 32.21 | 32.63 | 31.92 | 32.56 | 540,612 | +0.42(+1.30%) |
Nov 13, 2017 | 32.34 | 32.34 | 31.76 | 32.14 | 428,304 | -0.11(-0.33%) |
Nov 10, 2017 | 32.43 | 32.68 | 32.24 | 32.25 | 316,420 | -0.37(-1.14%) |
Nov 09, 2017 | 32.47 | 32.82 | 32.40 | 32.62 | 764,100 | -0.17(-0.51%) |
Nov 08, 2017 | 32.35 | 32.79 | 32.24 | 32.79 | 714,513 | +0.34(+1.04%) |
Nov 07, 2017 | 32.37 | 33.08 | 32.32 | 32.45 | 839,986 | -0.04(-0.14%) |
Nov 06, 2017 | 32.11 | 32.55 | 32.07 | 32.50 | 470,809 | +0.35(+1.08%) |
Nov 03, 2017 | 31.78 | 32.31 | 31.74 | 32.15 | 462,886 | +0.18(+0.56%) |
Nov 02, 2017 | 31.71 | 32.00 | 31.24 | 31.97 | 614,116 | +0.34(+1.07%) |