Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.94 | 38.52 | 37.91 | 38.28 | 1,061,006 | +0.53(+1.41%) |
Oct 30, 2018 | 37.44 | 37.86 | 37.30 | 37.75 | 1,242,823 | +0.44(+1.17%) |
Oct 29, 2018 | 37.98 | 38.31 | 37.05 | 37.31 | 1,370,600 | -0.43(-1.13%) |
Oct 26, 2018 | 37.77 | 37.93 | 37.17 | 37.74 | 2,081,813 | -0.43(-1.12%) |
Oct 25, 2018 | 38.22 | 38.42 | 38.01 | 38.17 | 1,228,056 | +0.07(+0.17%) |
Oct 24, 2018 | 38.32 | 38.80 | 38.07 | 38.10 | 2,987,904 | -0.41(-1.07%) |
Oct 23, 2018 | 38.23 | 38.63 | 38.01 | 38.51 | 1,712,791 | -0.09(-0.23%) |
Oct 22, 2018 | 38.34 | 38.73 | 38.27 | 38.60 | 1,490,638 | +0.31(+0.82%) |
Oct 19, 2018 | 38.59 | 38.74 | 38.24 | 38.29 | 2,613,770 | -0.21(-0.53%) |
Oct 18, 2018 | 38.42 | 38.81 | 38.31 | 38.50 | 2,047,511 | +0.04(+0.11%) |
Oct 17, 2018 | 38.15 | 38.50 | 38.06 | 38.45 | 1,801,592 | +0.34(+0.91%) |
Oct 16, 2018 | 37.71 | 38.29 | 37.60 | 38.11 | 2,707,178 | +0.71(+1.91%) |
Oct 15, 2018 | 37.49 | 37.67 | 37.39 | 37.39 | 1,255,511 | -0.10(-0.26%) |
Oct 12, 2018 | 36.78 | 37.67 | 36.52 | 37.49 | 3,282,306 | +0.97(+2.65%) |
Oct 11, 2018 | 36.72 | 37.10 | 36.47 | 36.52 | 3,313,726 | -0.42(-1.13%) |
Oct 10, 2018 | 37.95 | 37.95 | 36.92 | 36.94 | 5,137,727 | -1.12(-2.94%) |
Oct 09, 2018 | 38.04 | 38.29 | 37.85 | 38.06 | 2,980,767 | -0.02(-0.06%) |
Oct 08, 2018 | 38.34 | 38.36 | 37.93 | 38.08 | 3,020,275 | -0.27(-0.71%) |
Oct 05, 2018 | 38.29 | 38.54 | 37.97 | 38.36 | 4,222,056 | -0.04(-0.11%) |
Oct 04, 2018 | 38.65 | 38.65 | 38.10 | 38.40 | 7,290,840 | -0.41(-1.06%) |
Oct 03, 2018 | 39.00 | 39.06 | 38.42 | 38.81 | 14,106,941 | +2.05(+5.59%) |
Oct 02, 2018 | 37.10 | 37.23 | 36.58 | 36.75 | 14,754,124 | -0.48(-1.30%) |
Oct 01, 2018 | 37.65 | 37.69 | 37.10 | 37.24 | 11,986,773 | -0.29(-0.77%) |
Sep 28, 2018 | 37.54 | 37.73 | 37.38 | 37.53 | 10,711,320 | -0.03(-0.09%) |
Sep 27, 2018 | 37.34 | 37.58 | 37.34 | 37.56 | 6,131,099 | +0.22(+0.59%) |
Sep 26, 2018 | 37.57 | 37.60 | 37.30 | 37.34 | 6,026,149 | -0.21(-0.55%) |
Sep 25, 2018 | 37.35 | 37.62 | 37.22 | 37.54 | 3,126,318 | +0.21(+0.57%) |
Sep 24, 2018 | 37.30 | 37.41 | 37.17 | 37.33 | 4,489,650 | +0.06(+0.15%) |
Sep 21, 2018 | 37.38 | 37.51 | 37.25 | 37.27 | 4,059,669 | -0.12(-0.31%) |
Sep 20, 2018 | 37.38 | 37.48 | 37.35 | 37.39 | 2,622,067 | +0.09(+0.24%) |
Sep 19, 2018 | 37.41 | 37.51 | 37.18 | 37.30 | 9,446,215 | -0.18(-0.48%) |
Sep 18, 2018 | 37.37 | 37.57 | 37.37 | 37.48 | 2,642,380 | +0.09(+0.24%) |
Sep 17, 2018 | 37.24 | 37.51 | 37.23 | 37.39 | 3,792,986 | -0.01(-0.02%) |
Sep 14, 2018 | 37.47 | 37.49 | 37.11 | 37.39 | 3,465,996 | -0.10(-0.26%) |
Sep 13, 2018 | 37.36 | 37.58 | 37.28 | 37.49 | 4,036,331 | +0.34(+0.93%) |
Sep 12, 2018 | 36.65 | 37.19 | 36.52 | 37.15 | 10,594,052 | +0.53(+1.46%) |
Sep 11, 2018 | 36.76 | 36.86 | 36.56 | 36.61 | 3,321,831 | -0.12(-0.31%) |
Sep 10, 2018 | 36.87 | 36.93 | 36.66 | 36.73 | 2,992,559 | -0.04(-0.11%) |
Sep 07, 2018 | 36.84 | 37.25 | 36.70 | 36.77 | 3,523,695 | -0.16(-0.44%) |
Sep 06, 2018 | 36.61 | 36.97 | 36.43 | 36.93 | 3,173,314 | +0.39(+1.08%) |
Sep 05, 2018 | 36.57 | 36.59 | 36.28 | 36.54 | 3,325,939 | +0.09(+0.25%) |
Sep 04, 2018 | 36.37 | 36.66 | 36.24 | 36.45 | 3,304,213 | -0.13(-0.36%) |
Aug 31, 2018 | 36.58 | 36.58 | 36.58 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 36.79 | 36.89 | 36.61 | 36.70 | 5,674,557 | -0.27(-0.73%) |
Aug 29, 2018 | 36.68 | 37.18 | 36.63 | 36.98 | 6,480,209 | +0.29(+0.78%) |
Aug 28, 2018 | 35.60 | 38.03 | 35.41 | 36.69 | 8,508,614 | +1.15(+3.24%) |
Aug 27, 2018 | 35.28 | 35.58 | 35.28 | 35.54 | 725,156 | +0.28(+0.79%) |
Aug 24, 2018 | 35.36 | 35.37 | 35.14 | 35.26 | 314,304 | +0.05(+0.14%) |
Aug 23, 2018 | 35.24 | 35.48 | 35.16 | 35.21 | 579,070 | -0.18(-0.51%) |
Aug 22, 2018 | 35.36 | 35.47 | 35.20 | 35.39 | 388,198 | -0.03(-0.09%) |
Aug 21, 2018 | 35.53 | 35.55 | 35.38 | 35.42 | 465,056 | -0.07(-0.21%) |
Aug 20, 2018 | 35.30 | 35.70 | 35.14 | 35.50 | 1,237,750 | +0.22(+0.63%) |
Aug 17, 2018 | 35.05 | 35.30 | 34.88 | 35.27 | 534,026 | +0.27(+0.77%) |
Aug 16, 2018 | 35.01 | 35.11 | 34.81 | 35.00 | 1,071,096 | +0.23(+0.66%) |
Aug 15, 2018 | 34.83 | 34.90 | 34.31 | 34.77 | 1,634,284 | +0.23(+0.66%) |
Aug 14, 2018 | 34.45 | 34.66 | 34.26 | 34.55 | 835,417 | +0.31(+0.92%) |
Aug 13, 2018 | 33.86 | 34.33 | 33.86 | 34.23 | 978,962 | +0.32(+0.95%) |
Aug 10, 2018 | 33.92 | 34.01 | 33.78 | 33.91 | 1,019,358 | -0.28(-0.83%) |
Aug 09, 2018 | 34.06 | 34.23 | 33.86 | 34.19 | 863,597 | +0.02(+0.05%) |
Aug 08, 2018 | 32.84 | 34.30 | 32.76 | 34.17 | 1,597,977 | +1.16(+3.52%) |
Aug 07, 2018 | 33.13 | 33.44 | 32.99 | 33.01 | 1,527,592 | -0.09(-0.27%) |
Aug 06, 2018 | 33.34 | 33.41 | 33.07 | 33.10 | 803,462 | -0.25(-0.75%) |
Aug 03, 2018 | 33.17 | 33.49 | 32.96 | 33.35 | 528,905 | +0.19(+0.58%) |
Aug 02, 2018 | 33.17 | 33.30 | 33.12 | 33.16 | 487,962 | -0.18(-0.53%) |
Aug 01, 2018 | 33.51 | 33.59 | 33.21 | 33.34 | 994,737 | -0.04(-0.12%) |
Jul 31, 2018 | 33.47 | 33.65 | 33.32 | 33.38 | 794,385 | -0.04(-0.12%) |
Jul 30, 2018 | 33.63 | 33.65 | 33.38 | 33.42 | 649,551 | -0.06(-0.17%) |
Jul 27, 2018 | 33.68 | 33.70 | 33.24 | 33.47 | 691,149 | -0.23(-0.67%) |
Jul 26, 2018 | 33.89 | 33.96 | 33.69 | 33.70 | 602,066 | -0.19(-0.55%) |
Jul 25, 2018 | 33.85 | 34.02 | 33.73 | 33.88 | 718,688 | -0.01(-0.02%) |
Jul 24, 2018 | 33.92 | 34.05 | 33.82 | 33.89 | 574,534 | -0.02(-0.05%) |
Jul 23, 2018 | 34.10 | 34.31 | 33.88 | 33.91 | 899,157 | -0.22(-0.64%) |
Jul 20, 2018 | 34.01 | 34.14 | 33.87 | 34.13 | 427,861 | +0.19(+0.57%) |
Jul 19, 2018 | 33.86 | 34.05 | 33.74 | 33.93 | 588,436 | -0.09(-0.26%) |
Jul 18, 2018 | 34.15 | 34.24 | 34.01 | 34.02 | 461,436 | -0.14(-0.40%) |
Jul 17, 2018 | 34.06 | 34.19 | 33.96 | 34.16 | 731,331 | -0.01(-0.02%) |
Jul 16, 2018 | 34.26 | 34.26 | 34.07 | 34.17 | 506,751 | -0.08(-0.24%) |
Jul 13, 2018 | 34.05 | 34.33 | 33.97 | 34.25 | 837,962 | +0.19(+0.54%) |
Jul 12, 2018 | 33.55 | 34.13 | 33.55 | 34.06 | 1,268,573 | +0.58(+1.73%) |
Jul 11, 2018 | 33.17 | 33.55 | 33.17 | 33.48 | 909,113 | +0.22(+0.65%) |
Jul 10, 2018 | 33.13 | 33.30 | 32.92 | 33.26 | 933,256 | +0.16(+0.49%) |
Jul 09, 2018 | 33.13 | 33.27 | 33.01 | 33.10 | 913,279 | -0.03(-0.10%) |
Jul 06, 2018 | 32.84 | 33.25 | 32.74 | 33.13 | 1,228,822 | +0.28(+0.86%) |
Jul 05, 2018 | 32.87 | 32.98 | 32.52 | 32.85 | 1,219,490 | +0.16(+0.49%) |
Jul 03, 2018 | 32.69 | 32.69 | 32.69 | 0 | +0.19(+0.60%) | |
Jul 02, 2018 | 32.34 | 32.55 | 32.24 | 32.50 | 615,121 | -0.01(-0.02%) |
Jun 29, 2018 | 32.38 | 32.61 | 32.38 | 32.51 | 704,797 | +0.20(+0.62%) |
Jun 28, 2018 | 32.09 | 32.48 | 32.09 | 32.30 | 1,004,734 | +0.19(+0.60%) |
Jun 27, 2018 | 32.53 | 32.58 | 32.11 | 32.11 | 1,085,594 | -0.41(-1.26%) |
Jun 26, 2018 | 32.63 | 32.67 | 32.38 | 32.52 | 1,240,470 | +0.10(+0.32%) |
Jun 25, 2018 | 32.63 | 32.68 | 32.38 | 32.42 | 873,965 | -0.41(-1.25%) |
Jun 22, 2018 | 32.84 | 32.94 | 32.68 | 32.83 | 854,100 | +0.19(+0.57%) |
Jun 21, 2018 | 32.63 | 32.69 | 32.44 | 32.64 | 905,163 | +0.06(+0.17%) |
Jun 20, 2018 | 32.51 | 32.72 | 32.47 | 32.59 | 914,641 | +0.14(+0.42%) |
Jun 19, 2018 | 32.67 | 32.92 | 32.43 | 32.45 | 1,261,270 | -0.46(-1.40%) |
Jun 18, 2018 | 32.86 | 32.99 | 32.71 | 32.91 | 712,529 | -0.10(-0.29%) |
Jun 15, 2018 | 33.13 | 33.12 | 33.01 | 3,333,165 | -0.11(-0.34%) | |
Jun 14, 2018 | 32.90 | 33.19 | 32.90 | 33.12 | 1,714,060 | +0.23(+0.71%) |
Jun 13, 2018 | 33.00 | 33.28 | 32.84 | 32.88 | 1,029,239 | +0.02(+0.05%) |
Jun 12, 2018 | 33.05 | 33.05 | 32.65 | 32.87 | 1,042,781 | -0.19(-0.56%) |
Jun 11, 2018 | 32.88 | 33.17 | 32.85 | 33.05 | 1,090,416 | +0.15(+0.44%) |
Jun 08, 2018 | 32.30 | 32.92 | 32.30 | 32.91 | 1,041,197 | +0.43(+1.32%) |
Jun 07, 2018 | 32.25 | 32.92 | 32.17 | 32.48 | 4,242,643 | +0.59(+1.85%) |
Jun 06, 2018 | 31.84 | 31.89 | 3,680,414 | +0.06(+0.18%) | ||
Jun 05, 2018 | 31.81 | 32.12 | 31.68 | 31.84 | 3,314,571 | +0.03(+0.10%) |
Jun 04, 2018 | 31.58 | 31.91 | 31.51 | 31.80 | 3,621,382 | +0.28(+0.89%) |
Jun 01, 2018 | 31.31 | 31.69 | 31.31 | 31.52 | 1,020,828 | +0.23(+0.72%) |
May 31, 2018 | 31.59 | 31.71 | 31.22 | 31.30 | 1,241,523 | -0.23(-0.72%) |
May 30, 2018 | 30.80 | 31.55 | 30.63 | 31.52 | 1,859,866 | +0.86(+2.81%) |
May 29, 2018 | 30.89 | 30.93 | 30.57 | 30.66 | 987,408 | -0.51(-1.63%) |
May 25, 2018 | 31.17 | 31.17 | 31.17 | 0 | +0.25(+0.81%) | |
May 24, 2018 | 31.09 | 31.26 | 30.87 | 30.92 | 2,128,585 | -0.17(-0.54%) |
May 23, 2018 | 31.01 | 31.13 | 30.88 | 31.09 | 985,287 | -0.05(-0.16%) |
May 22, 2018 | 31.19 | 31.38 | 31.09 | 31.14 | 1,740,920 | -0.10(-0.31%) |
May 21, 2018 | 31.24 | 31.43 | 31.19 | 31.23 | 773,609 | -0.03(-0.10%) |
May 18, 2018 | 31.36 | 31.41 | 31.18 | 31.26 | 1,159,200 | -0.23(-0.74%) |
May 17, 2018 | 31.26 | 31.66 | 31.26 | 31.50 | 1,857,546 | +0.08(+0.26%) |
May 16, 2018 | 30.78 | 31.45 | 30.72 | 31.42 | 1,957,749 | +1.09(+3.58%) |
May 15, 2018 | 30.20 | 30.40 | 29.93 | 30.33 | 1,864,963 | +0.04(+0.13%) |
May 14, 2018 | 30.00 | 30.80 | 29.91 | 30.29 | 1,827,929 | +0.57(+1.91%) |
May 11, 2018 | 30.01 | 30.01 | 28.84 | 29.72 | 3,613,612 | -1.22(-3.96%) |
May 10, 2018 | 30.77 | 31.01 | 30.62 | 30.95 | 1,263,537 | +0.28(+0.90%) |
May 09, 2018 | 30.72 | 30.75 | 30.27 | 30.67 | 945,201 | +0.04(+0.13%) |
May 08, 2018 | 30.74 | 30.90 | 30.59 | 30.63 | 1,537,684 | -0.14(-0.46%) |
May 07, 2018 | 30.99 | 31.08 | 30.73 | 30.77 | 820,818 | -0.32(-1.02%) |
May 04, 2018 | 30.86 | 31.18 | 30.80 | 31.09 | 724,132 | +0.11(+0.36%) |
May 03, 2018 | 31.40 | 31.41 | 30.81 | 30.98 | 915,330 | -0.41(-1.31%) |
May 02, 2018 | 31.69 | 31.79 | 31.37 | 31.39 | 764,330 | -0.32(-1.02%) |
May 01, 2018 | 31.69 | 31.76 | 31.50 | 31.71 | 873,260 | -0.05(-0.15%) |
Apr 30, 2018 | 31.79 | 31.95 | 31.76 | 31.76 | 931,330 | -0.02(-0.07%) |
Apr 27, 2018 | 31.53 | 31.89 | 31.53 | 31.79 | 803,403 | +0.24(+0.78%) |
Apr 26, 2018 | 31.45 | 31.64 | 31.32 | 31.54 | 753,069 | +0.23(+0.73%) |
Apr 25, 2018 | 31.36 | 31.50 | 31.19 | 31.31 | 991,202 | -0.22(-0.70%) |
Apr 24, 2018 | 31.48 | 31.70 | 31.36 | 31.53 | 1,224,846 | +0.13(+0.43%) |
Apr 23, 2018 | 31.33 | 31.45 | 31.26 | 31.40 | 578,494 | +0.09(+0.28%) |
Apr 20, 2018 | 31.34 | 31.49 | 31.18 | 31.31 | 454,870 | -0.10(-0.33%) |
Apr 19, 2018 | 31.60 | 31.71 | 31.32 | 31.41 | 630,023 | -0.24(-0.75%) |
Apr 18, 2018 | 31.64 | 31.86 | 31.49 | 31.65 | 582,557 | -0.05(-0.15%) |
Apr 17, 2018 | 31.17 | 31.78 | 31.17 | 31.70 | 1,312,345 | +0.61(+1.96%) |
Apr 16, 2018 | 31.00 | 31.15 | 30.96 | 31.09 | 647,965 | +0.08(+0.25%) |
Apr 13, 2018 | 31.16 | 31.26 | 30.98 | 31.01 | 516,122 | -0.14(-0.46%) |
Apr 12, 2018 | 31.00 | 31.18 | 30.88 | 31.15 | 805,720 | +0.24(+0.77%) |
Apr 11, 2018 | 31.41 | 31.46 | 30.91 | 30.92 | 1,109,908 | -0.66(-2.08%) |
Apr 10, 2018 | 31.74 | 31.81 | 31.52 | 31.57 | 1,024,753 | +0.01(+0.03%) |
Apr 09, 2018 | 31.42 | 31.70 | 31.28 | 31.56 | 1,004,623 | +0.24(+0.76%) |
Apr 06, 2018 | 31.09 | 31.50 | 31.09 | 31.33 | 1,468,486 | -0.16(-0.50%) |
Apr 05, 2018 | 31.13 | 31.59 | 31.13 | 31.48 | 1,605,483 | +0.28(+0.89%) |
Apr 04, 2018 | 30.60 | 31.27 | 30.39 | 31.21 | 1,413,276 | +0.47(+1.54%) |
Apr 03, 2018 | 30.63 | 30.96 | 30.55 | 30.73 | 957,231 | +0.19(+0.62%) |
Apr 02, 2018 | 30.49 | 30.84 | 30.36 | 30.55 | 1,618,484 | +0.02(+0.08%) |
Mar 29, 2018 | 30.52 | 30.52 | 30.52 | 0 | +0.09(+0.31%) | |
Mar 28, 2018 | 30.45 | 30.55 | 30.18 | 30.43 | 1,230,935 | +0.00(+0.00%) |
Mar 27, 2018 | 31.00 | 31.00 | 30.34 | 30.43 | 1,524,409 | -0.57(-1.83%) |
Mar 26, 2018 | 30.92 | 31.15 | 30.68 | 31.00 | 943,830 | +0.18(+0.59%) |
Mar 23, 2018 | 30.78 | 31.28 | 30.71 | 30.81 | 1,736,647 | +0.17(+0.57%) |
Mar 22, 2018 | 31.04 | 31.04 | 30.55 | 30.64 | 1,061,889 | -0.53(-1.70%) |
Mar 21, 2018 | 31.46 | 31.49 | 31.13 | 31.17 | 1,094,262 | -0.16(-0.50%) |
Mar 20, 2018 | 31.03 | 31.45 | 30.85 | 31.33 | 1,943,511 | +0.36(+1.15%) |
Mar 19, 2018 | 30.85 | 31.01 | 30.66 | 30.97 | 891,034 | -0.06(-0.20%) |
Mar 16, 2018 | 31.22 | 31.94 | 30.95 | 31.03 | 1,832,409 | -0.18(-0.58%) |
Mar 15, 2018 | 31.40 | 31.41 | 31.09 | 31.22 | 981,961 | -0.13(-0.40%) |
Mar 14, 2018 | 31.62 | 31.64 | 31.18 | 31.34 | 1,186,039 | -0.14(-0.45%) |
Mar 13, 2018 | 32.06 | 32.12 | 31.44 | 31.48 | 909,962 | -0.49(-1.53%) |
Mar 12, 2018 | 31.90 | 32.09 | 31.82 | 31.97 | 790,661 | +0.07(+0.22%) |
Mar 09, 2018 | 31.71 | 31.95 | 31.63 | 31.90 | 784,416 | +0.36(+1.13%) |
Mar 08, 2018 | 31.23 | 31.58 | 31.07 | 31.55 | 877,888 | +0.44(+1.42%) |
Mar 07, 2018 | 31.25 | 30.89 | 31.11 | 889,701 | -0.18(-0.58%) | |
Mar 06, 2018 | 31.28 | 31.41 | 31.00 | 31.29 | 734,924 | +0.10(+0.33%) |
Mar 05, 2018 | 30.81 | 31.26 | 30.73 | 31.18 | 493,323 | +0.12(+0.38%) |
Mar 02, 2018 | 30.81 | 31.13 | 30.64 | 31.07 | 691,325 | +0.10(+0.33%) |
Mar 01, 2018 | 31.11 | 31.11 | 30.57 | 30.96 | 1,499,212 | -0.14(-0.46%) |
Feb 28, 2018 | 31.70 | 31.77 | 31.11 | 31.11 | 1,245,164 | -0.43(-1.38%) |
Feb 27, 2018 | 31.76 | 31.82 | 31.52 | 31.54 | 687,072 | -0.14(-0.45%) |
Feb 26, 2018 | 31.52 | 31.78 | 31.37 | 31.68 | 920,517 | +0.19(+0.60%) |
Feb 23, 2018 | 31.25 | 31.52 | 31.25 | 31.49 | 805,616 | +0.27(+0.86%) |
Feb 22, 2018 | 31.14 | 31.22 | 1,051,197 | -0.13(-0.43%) | ||
Feb 21, 2018 | 31.18 | 31.53 | 31.04 | 31.36 | 1,165,577 | +0.58(+1.88%) |
Feb 20, 2018 | 31.00 | 31.01 | 30.71 | 30.78 | 1,725,006 | -0.29(-0.92%) |
Feb 16, 2018 | 31.07 | 31.07 | 31.07 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.32 | 31.32 | 30.94 | 31.10 | 1,241,343 | +0.00(+0.00%) |
Feb 14, 2018 | 30.73 | 31.19 | 30.59 | 31.10 | 1,656,523 | +0.26(+0.85%) |
Feb 13, 2018 | 30.97 | 30.97 | 30.44 | 30.84 | 1,840,453 | -0.12(-0.40%) |
Feb 12, 2018 | 30.63 | 31.29 | 30.56 | 30.97 | 2,629,462 | +0.47(+1.55%) |
Feb 09, 2018 | 30.67 | 30.82 | 30.20 | 30.49 | 2,038,691 | -0.13(-0.43%) |
Feb 08, 2018 | 31.31 | 31.39 | 30.55 | 30.62 | 2,023,823 | -0.77(-2.47%) |
Feb 07, 2018 | 31.35 | 31.73 | 31.22 | 31.40 | 2,039,105 | -0.01(-0.02%) |
Feb 06, 2018 | 31.33 | 31.97 | 30.97 | 31.41 | 2,879,011 | -0.60(-1.89%) |
Feb 05, 2018 | 32.43 | 32.71 | 31.87 | 32.01 | 1,556,102 | -0.77(-2.34%) |
Feb 02, 2018 | 33.13 | 33.13 | 32.70 | 32.78 | 2,362,103 | -0.67(-1.99%) |
Feb 01, 2018 | 33.24 | 33.55 | 32.06 | 33.44 | 3,343,802 | -0.09(-0.25%) |
Jan 31, 2018 | 35.05 | 35.31 | 33.21 | 33.53 | 5,355,214 | -2.48(-6.90%) |
Jan 30, 2018 | 36.63 | 36.69 | 35.60 | 36.01 | 9,898,998 | +2.38(+7.07%) |
Jan 29, 2018 | 33.88 | 34.14 | 33.64 | 33.64 | 1,039,157 | -0.43(-1.27%) |
Jan 26, 2018 | 33.69 | 34.27 | 33.69 | 34.07 | 1,370,696 | +0.46(+1.36%) |
Jan 25, 2018 | 33.85 | 33.94 | 33.53 | 33.61 | 975,594 | -0.15(-0.46%) |
Jan 24, 2018 | 33.64 | 34.04 | 33.44 | 33.77 | 1,178,105 | +0.26(+0.79%) |
Jan 23, 2018 | 33.54 | 33.63 | 33.24 | 33.50 | 1,469,813 | -0.17(-0.51%) |
Jan 22, 2018 | 33.83 | 33.83 | 33.55 | 33.67 | 1,280,894 | -0.15(-0.46%) |
Jan 19, 2018 | 33.74 | 33.94 | 33.71 | 33.83 | 574,630 | +0.05(+0.14%) |
Jan 18, 2018 | 33.76 | 33.88 | 33.64 | 33.78 | 798,831 | -0.01(-0.02%) |
Jan 17, 2018 | 33.75 | 34.02 | 33.66 | 33.79 | 898,132 | +0.06(+0.18%) |
Jan 16, 2018 | 33.76 | 33.91 | 33.72 | 33.73 | 708,444 | -0.02(-0.05%) |
Jan 12, 2018 | 33.74 | 33.74 | 33.74 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 33.81 | 33.84 | 33.49 | 33.55 | 893,270 | -0.29(-0.87%) |
Jan 10, 2018 | 34.02 | 34.14 | 33.72 | 33.85 | 1,045,761 | -0.25(-0.73%) |
Jan 09, 2018 | 34.11 | 34.38 | 34.03 | 34.09 | 681,190 | +0.01(+0.02%) |
Jan 08, 2018 | 34.17 | 34.23 | 33.97 | 34.09 | 805,345 | -0.16(-0.47%) |
Jan 05, 2018 | 34.23 | 34.49 | 34.22 | 34.25 | 816,799 | +0.16(+0.48%) |
Jan 04, 2018 | 33.95 | 34.12 | 33.85 | 34.09 | 1,181,810 | +0.20(+0.59%) |
Jan 03, 2018 | 33.93 | 33.95 | 33.71 | 33.88 | 573,445 | +0.01(+0.02%) |
Jan 02, 2018 | 33.83 | 33.91 | 33.65 | 33.88 | 1,079,985 | +0.13(+0.39%) |
Dec 29, 2017 | 33.74 | 33.74 | 33.74 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.70 | 33.77 | 33.40 | 33.71 | 1,111,592 | +0.06(+0.18%) |
Dec 27, 2017 | 33.54 | 33.73 | 33.50 | 33.64 | 654,196 | +0.27(+0.81%) |
Dec 26, 2017 | 33.64 | 33.64 | 33.33 | 33.37 | 321,801 | -0.24(-0.71%) |
Dec 22, 2017 | 33.59 | 33.66 | 33.40 | 33.61 | 779,281 | +0.02(+0.07%) |
Dec 21, 2017 | 33.84 | 34.02 | 33.57 | 33.59 | 928,690 | -0.14(-0.41%) |
Dec 20, 2017 | 33.74 | 33.78 | 33.62 | 33.73 | 1,164,724 | +0.09(+0.25%) |
Dec 19, 2017 | 33.77 | 33.83 | 33.43 | 33.64 | 1,416,821 | -0.21(-0.62%) |
Dec 18, 2017 | 34.24 | 34.46 | 33.85 | 33.85 | 878,106 | -0.36(-1.06%) |
Dec 15, 2017 | 34.36 | 34.58 | 34.14 | 34.22 | 1,044,262 | -0.14(-0.41%) |
Dec 14, 2017 | 34.23 | 34.61 | 34.11 | 34.36 | 976,324 | +0.16(+0.48%) |
Dec 13, 2017 | 34.29 | 34.46 | 34.19 | 34.19 | 1,159,394 | -0.09(-0.25%) |
Dec 12, 2017 | 34.33 | 34.35 | 34.16 | 34.28 | 658,835 | -0.05(-0.16%) |
Dec 11, 2017 | 34.23 | 34.39 | 34.15 | 34.33 | 596,597 | +0.07(+0.20%) |
Dec 08, 2017 | 34.17 | 34.29 | 33.96 | 34.26 | 771,800 | +0.20(+0.59%) |
Dec 07, 2017 | 34.03 | 34.37 | 34.02 | 34.06 | 998,558 | -0.02(-0.07%) |
Dec 06, 2017 | 34.20 | 34.39 | 34.08 | 34.09 | 681,965 | -0.15(-0.43%) |
Dec 05, 2017 | 34.49 | 34.55 | 34.21 | 34.23 | 1,390,833 | -0.05(-0.14%) |
Dec 04, 2017 | 34.58 | 34.60 | 34.27 | 34.28 | 1,491,173 | -0.20(-0.58%) |
Dec 01, 2017 | 34.39 | 34.55 | 34.22 | 34.48 | 1,048,183 | +0.36(+1.07%) |
Nov 30, 2017 | 34.32 | 34.39 | 34.04 | 34.12 | 1,162,370 | -0.19(-0.54%) |
Nov 29, 2017 | 34.53 | 34.60 | 34.25 | 34.30 | 840,215 | -0.23(-0.67%) |
Nov 28, 2017 | 34.39 | 34.63 | 34.30 | 34.53 | 805,816 | +0.24(+0.70%) |
Nov 27, 2017 | 34.36 | 34.46 | 34.24 | 34.29 | 828,390 | +0.04(+0.11%) |
Nov 24, 2017 | 34.50 | 34.50 | 34.20 | 34.26 | 434,627 | +0.13(+0.39%) |
Nov 22, 2017 | 34.02 | 34.19 | 33.88 | 34.12 | 1,177,552 | +0.08(+0.23%) |
Nov 21, 2017 | 34.02 | 34.23 | 33.93 | 34.05 | 1,008,736 | +0.09(+0.25%) |
Nov 20, 2017 | 33.99 | 34.12 | 33.90 | 33.96 | 1,026,053 | -0.05(-0.14%) |
Nov 17, 2017 | 34.00 | 34.06 | 33.80 | 34.01 | 878,827 | -0.09(-0.27%) |
Nov 16, 2017 | 34.15 | 34.20 | 34.04 | 34.10 | 623,145 | +0.07(+0.20%) |
Nov 15, 2017 | 33.96 | 34.16 | 33.95 | 34.03 | 816,366 | +0.29(+0.86%) |
Nov 14, 2017 | 33.62 | 33.88 | 33.62 | 33.74 | 615,219 | +0.07(+0.20%) |
Nov 13, 2017 | 33.76 | 33.80 | 33.59 | 33.67 | 510,229 | -0.17(-0.49%) |
Nov 10, 2017 | 33.95 | 34.03 | 33.81 | 33.84 | 625,296 | -0.08(-0.25%) |
Nov 09, 2017 | 33.51 | 33.97 | 33.48 | 33.92 | 811,772 | +0.26(+0.77%) |
Nov 08, 2017 | 33.73 | 33.82 | 33.41 | 33.67 | 1,069,127 | -0.18(-0.54%) |
Nov 07, 2017 | 33.86 | 34.11 | 33.78 | 33.85 | 689,113 | -0.11(-0.34%) |
Nov 06, 2017 | 33.89 | 33.98 | 33.79 | 33.96 | 1,278,056 | +0.06(+0.18%) |
Nov 03, 2017 | 33.98 | 33.98 | 33.76 | 33.90 | 1,285,114 | +0.09(+0.27%) |
Nov 02, 2017 | 33.77 | 33.86 | 33.54 | 33.81 | 1,762,493 | +0.17(+0.52%) |