Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 33.60 | 33.87 | 33.46 | 33.49 | 1,034,773 | +0.21(+0.62%) |
Oct 30, 2018 | 32.87 | 33.32 | 32.78 | 33.28 | 884,944 | +0.47(+1.42%) |
Oct 29, 2018 | 33.33 | 33.56 | 32.36 | 32.82 | 3,338,435 | -0.11(-0.32%) |
Oct 26, 2018 | 32.91 | 33.28 | 32.35 | 32.92 | 875,078 | -0.44(-1.33%) |
Oct 25, 2018 | 33.07 | 33.62 | 32.69 | 33.37 | 1,369,864 | +0.46(+1.38%) |
Oct 24, 2018 | 33.78 | 34.14 | 32.85 | 32.91 | 1,377,580 | -0.80(-2.37%) |
Oct 23, 2018 | 33.37 | 33.91 | 32.91 | 33.71 | 1,313,708 | -0.25(-0.73%) |
Oct 22, 2018 | 33.94 | 34.07 | 33.58 | 33.96 | 957,168 | +0.01(+0.04%) |
Oct 19, 2018 | 34.70 | 34.83 | 33.82 | 33.94 | 1,256,852 | -0.69(-1.99%) |
Oct 18, 2018 | 35.22 | 35.22 | 34.35 | 34.63 | 1,199,512 | -0.69(-1.95%) |
Oct 17, 2018 | 35.20 | 35.35 | 34.96 | 35.32 | 1,557,222 | +0.07(+0.19%) |
Oct 16, 2018 | 34.37 | 35.28 | 34.37 | 35.25 | 1,058,899 | +1.15(+3.37%) |
Oct 15, 2018 | 34.35 | 34.40 | 33.92 | 34.10 | 892,849 | -0.32(-0.93%) |
Oct 12, 2018 | 34.26 | 34.64 | 33.95 | 34.42 | 1,602,471 | +0.75(+2.23%) |
Oct 11, 2018 | 33.95 | 34.37 | 33.51 | 33.67 | 1,608,679 | -0.41(-1.20%) |
Oct 10, 2018 | 35.08 | 35.08 | 34.04 | 34.08 | 1,151,506 | -1.04(-2.95%) |
Oct 09, 2018 | 35.01 | 35.37 | 34.92 | 35.12 | 1,061,583 | +0.02(+0.07%) |
Oct 08, 2018 | 35.58 | 35.58 | 34.35 | 35.09 | 6,976,015 | -0.52(-1.45%) |
Oct 05, 2018 | 35.70 | 35.97 | 35.23 | 35.61 | 5,564,835 | -0.15(-0.43%) |
Oct 04, 2018 | 36.23 | 36.23 | 35.57 | 35.76 | 1,169,405 | -0.57(-1.58%) |
Oct 03, 2018 | 36.94 | 36.94 | 36.30 | 36.34 | 1,060,542 | -0.42(-1.15%) |
Oct 02, 2018 | 37.14 | 37.14 | 36.73 | 36.76 | 968,419 | -0.40(-1.08%) |
Oct 01, 2018 | 37.29 | 37.35 | 37.05 | 37.16 | 1,823,869 | +0.04(+0.11%) |
Sep 28, 2018 | 36.94 | 37.25 | 36.89 | 37.12 | 758,033 | +0.18(+0.49%) |
Sep 27, 2018 | 37.07 | 37.07 | 36.85 | 36.94 | 642,802 | -0.05(-0.14%) |
Sep 26, 2018 | 37.08 | 37.27 | 36.91 | 36.99 | 808,117 | -0.00(-0.01%) |
Sep 25, 2018 | 36.93 | 37.01 | 36.72 | 36.99 | 1,006,908 | +0.26(+0.70%) |
Sep 24, 2018 | 36.38 | 36.75 | 36.38 | 36.74 | 1,321,622 | +0.46(+1.27%) |
Sep 21, 2018 | 36.32 | 36.37 | 36.24 | 36.28 | 549,935 | +0.03(+0.09%) |
Sep 20, 2018 | 36.21 | 36.34 | 36.13 | 36.25 | 1,167,585 | +0.22(+0.61%) |
Sep 19, 2018 | 36.15 | 36.21 | 35.95 | 36.03 | 390,545 | -0.12(-0.34%) |
Sep 18, 2018 | 35.81 | 36.21 | 35.79 | 36.15 | 442,038 | +0.36(+1.01%) |
Sep 17, 2018 | 36.35 | 36.35 | 35.69 | 35.79 | 716,239 | -0.59(-1.63%) |
Sep 14, 2018 | 36.41 | 36.52 | 36.31 | 36.38 | 510,697 | +0.01(+0.03%) |
Sep 13, 2018 | 36.11 | 36.37 | 36.10 | 36.37 | 689,227 | +0.44(+1.23%) |
Sep 12, 2018 | 35.82 | 35.96 | 35.62 | 35.93 | 440,058 | +0.14(+0.39%) |
Sep 11, 2018 | 35.62 | 35.86 | 35.46 | 35.79 | 524,639 | +0.16(+0.44%) |
Sep 10, 2018 | 35.61 | 35.71 | 35.56 | 35.63 | 429,727 | +0.17(+0.49%) |
Sep 07, 2018 | 35.56 | 35.73 | 35.41 | 35.46 | 671,325 | -0.04(-0.11%) |
Sep 06, 2018 | 35.42 | 35.61 | 35.31 | 35.50 | 804,707 | +0.06(+0.17%) |
Sep 05, 2018 | 35.72 | 35.72 | 35.18 | 35.44 | 753,509 | -0.33(-0.92%) |
Sep 04, 2018 | 35.89 | 35.89 | 35.60 | 35.77 | 627,882 | -0.09(-0.26%) |
Aug 31, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.10(+0.27%) | |
Aug 30, 2018 | 35.72 | 35.87 | 35.61 | 35.76 | 624,387 | +0.03(+0.10%) |
Aug 29, 2018 | 35.44 | 35.78 | 35.44 | 35.73 | 739,702 | +0.38(+1.09%) |
Aug 28, 2018 | 35.35 | 35.44 | 35.23 | 35.34 | 435,270 | +0.07(+0.18%) |
Aug 27, 2018 | 35.18 | 35.30 | 35.10 | 35.28 | 618,588 | +0.23(+0.67%) |
Aug 24, 2018 | 34.95 | 35.06 | 34.92 | 35.04 | 342,713 | +0.15(+0.43%) |
Aug 23, 2018 | 34.89 | 35.07 | 34.85 | 34.89 | 479,289 | +0.02(+0.05%) |
Aug 22, 2018 | 34.44 | 34.91 | 34.44 | 34.87 | 1,203,444 | +0.35(+1.01%) |
Aug 21, 2018 | 34.47 | 34.62 | 34.42 | 34.52 | 495,401 | +0.24(+0.70%) |
Aug 20, 2018 | 34.35 | 34.39 | 34.15 | 34.28 | 581,134 | +0.01(+0.03%) |
Aug 17, 2018 | 34.13 | 34.30 | 34.05 | 34.27 | 361,718 | +0.10(+0.28%) |
Aug 16, 2018 | 34.06 | 34.27 | 33.98 | 34.18 | 827,201 | +0.23(+0.68%) |
Aug 15, 2018 | 33.96 | 34.01 | 33.71 | 33.95 | 400,330 | -0.15(-0.44%) |
Aug 14, 2018 | 33.96 | 34.17 | 33.89 | 34.09 | 339,659 | +0.21(+0.61%) |
Aug 13, 2018 | 34.10 | 34.24 | 33.83 | 33.89 | 502,825 | -0.19(-0.56%) |
Aug 10, 2018 | 34.10 | 34.29 | 34.00 | 34.08 | 535,221 | -0.20(-0.57%) |
Aug 09, 2018 | 34.33 | 34.52 | 34.25 | 34.27 | 1,160,252 | +0.00(+0.01%) |
Aug 08, 2018 | 34.34 | 34.35 | 34.19 | 34.27 | 325,491 | -0.03(-0.09%) |
Aug 07, 2018 | 34.36 | 34.37 | 34.23 | 34.30 | 837,109 | -0.05(-0.14%) |
Aug 06, 2018 | 34.28 | 34.42 | 34.21 | 34.34 | 643,932 | +0.07(+0.19%) |
Aug 03, 2018 | 34.27 | 34.40 | 34.05 | 34.28 | 430,997 | -0.04(-0.10%) |
Aug 02, 2018 | 33.97 | 34.35 | 33.89 | 34.32 | 401,581 | +0.27(+0.80%) |
Aug 01, 2018 | 33.93 | 34.11 | 33.93 | 34.04 | 588,902 | +0.07(+0.21%) |
Jul 31, 2018 | 33.71 | 34.05 | 33.63 | 33.97 | 383,053 | +0.41(+1.23%) |
Jul 30, 2018 | 33.86 | 33.91 | 33.41 | 33.56 | 410,458 | -0.30(-0.90%) |
Jul 27, 2018 | 34.44 | 34.44 | 33.61 | 33.86 | 547,482 | -0.57(-1.65%) |
Jul 26, 2018 | 34.59 | 34.59 | 34.15 | 34.43 | 744,288 | -0.12(-0.35%) |
Jul 25, 2018 | 34.00 | 34.59 | 33.93 | 34.55 | 576,254 | +0.49(+1.45%) |
Jul 24, 2018 | 34.35 | 34.38 | 33.98 | 34.06 | 778,780 | -0.08(-0.23%) |
Jul 23, 2018 | 33.92 | 34.16 | 33.84 | 34.14 | 352,436 | +0.19(+0.56%) |
Jul 20, 2018 | 33.96 | 34.16 | 33.94 | 33.95 | 591,275 | -0.04(-0.13%) |
Jul 19, 2018 | 33.95 | 34.13 | 33.86 | 33.99 | 570,283 | +0.15(+0.43%) |
Jul 18, 2018 | 33.93 | 34.11 | 33.74 | 33.85 | 1,001,991 | -0.01(-0.02%) |
Jul 17, 2018 | 33.41 | 33.91 | 33.41 | 33.86 | 656,347 | +0.43(+1.30%) |
Jul 16, 2018 | 33.68 | 33.68 | 33.37 | 33.42 | 637,838 | -0.28(-0.84%) |
Jul 13, 2018 | 33.76 | 33.83 | 33.66 | 33.70 | 756,059 | -0.05(-0.14%) |
Jul 12, 2018 | 33.58 | 33.75 | 33.49 | 33.75 | 392,556 | +0.38(+1.13%) |
Jul 11, 2018 | 33.43 | 33.54 | 33.32 | 33.37 | 410,379 | -0.23(-0.67%) |
Jul 10, 2018 | 33.67 | 33.75 | 33.53 | 33.60 | 462,153 | -0.00(-0.01%) |
Jul 09, 2018 | 33.53 | 33.53 | 33.43 | 33.61 | 1,708,875 | +0.22(+0.66%) |
Jul 06, 2018 | 33.19 | 33.48 | 33.14 | 33.39 | 419,661 | +0.30(+0.92%) |
Jul 05, 2018 | 33.01 | 33.10 | 32.78 | 33.08 | 823,780 | +0.24(+0.72%) |
Jul 03, 2018 | 32.85 | 32.85 | 32.85 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 32.55 | 32.83 | 32.35 | 32.83 | 1,387,044 | +0.10(+0.31%) |
Jun 29, 2018 | 32.99 | 32.72 | 32.73 | 724,252 | -0.08(-0.23%) | |
Jun 28, 2018 | 32.45 | 32.87 | 32.31 | 32.80 | 477,315 | +0.34(+1.06%) |
Jun 27, 2018 | 33.05 | 33.20 | 32.46 | 32.46 | 654,367 | -0.55(-1.66%) |
Jun 26, 2018 | 32.86 | 33.11 | 32.82 | 33.01 | 241,609 | +0.23(+0.69%) |
Jun 25, 2018 | 33.23 | 33.27 | 32.56 | 32.78 | 1,466,157 | -0.55(-1.64%) |
Jun 22, 2018 | 33.31 | 33.54 | 33.21 | 33.33 | 437,437 | +0.17(+0.53%) |
Jun 21, 2018 | 33.39 | 33.39 | 33.05 | 33.15 | 387,044 | -0.18(-0.54%) |
Jun 20, 2018 | 33.43 | 33.50 | 33.30 | 33.33 | 422,665 | -0.01(-0.02%) |
Jun 19, 2018 | 33.26 | 33.36 | 33.13 | 33.34 | 714,102 | -0.20(-0.59%) |
Jun 18, 2018 | 33.47 | 33.57 | 33.26 | 33.54 | 761,139 | -0.10(-0.29%) |
Jun 15, 2018 | 33.70 | 33.44 | 33.64 | 433,958 | -0.06(-0.18%) | |
Jun 14, 2018 | 33.59 | 33.70 | 33.49 | 33.70 | 911,525 | +0.23(+0.70%) |
Jun 13, 2018 | 33.64 | 33.70 | 33.41 | 33.46 | 404,195 | -0.12(-0.35%) |
Jun 12, 2018 | 33.56 | 33.66 | 33.47 | 33.58 | 1,068,868 | +0.10(+0.31%) |
Jun 11, 2018 | 33.39 | 33.70 | 33.29 | 33.48 | 1,182,296 | +0.11(+0.33%) |
Jun 08, 2018 | 33.07 | 33.37 | 33.07 | 33.37 | 343,663 | +0.29(+0.87%) |
Jun 07, 2018 | 33.43 | 33.43 | 32.82 | 33.08 | 649,030 | -0.31(-0.93%) |
Jun 06, 2018 | 33.39 | 33.39 | 506,379 | +0.30(+0.91%) | ||
Jun 05, 2018 | 33.02 | 33.16 | 32.91 | 33.09 | 483,382 | +0.07(+0.21%) |
Jun 04, 2018 | 32.91 | 33.04 | 32.73 | 33.02 | 866,776 | +0.32(+0.98%) |
Jun 01, 2018 | 32.48 | 32.89 | 32.37 | 32.70 | 1,155,956 | +0.43(+1.33%) |
May 31, 2018 | 32.42 | 32.63 | 32.27 | 32.27 | 814,985 | -0.23(-0.70%) |
May 30, 2018 | 32.27 | 32.64 | 32.27 | 32.49 | 942,540 | +0.38(+1.17%) |
May 29, 2018 | 32.20 | 32.20 | 31.84 | 32.12 | 833,167 | -0.22(-0.69%) |
May 25, 2018 | 32.34 | 32.34 | 32.34 | 0 | -0.14(-0.42%) | |
May 24, 2018 | 32.44 | 32.58 | 32.34 | 32.48 | 519,629 | +0.05(+0.16%) |
May 23, 2018 | 32.06 | 32.42 | 32.06 | 32.42 | 497,233 | +0.22(+0.69%) |
May 22, 2018 | 32.47 | 32.56 | 32.16 | 32.20 | 747,251 | -0.21(-0.66%) |
May 21, 2018 | 32.40 | 32.48 | 32.29 | 32.41 | 390,651 | +0.20(+0.62%) |
May 18, 2018 | 32.02 | 32.25 | 32.02 | 32.22 | 857,906 | +0.19(+0.61%) |
May 17, 2018 | 32.09 | 32.19 | 31.88 | 32.02 | 518,899 | -0.01(-0.03%) |
May 16, 2018 | 31.81 | 32.17 | 31.74 | 32.03 | 1,786,369 | +0.26(+0.83%) |
May 15, 2018 | 32.06 | 32.06 | 31.68 | 31.77 | 2,799,367 | -0.45(-1.39%) |
May 14, 2018 | 32.20 | 32.37 | 32.10 | 32.22 | 6,597,710 | +0.09(+0.27%) |
May 11, 2018 | 32.06 | 32.20 | 31.87 | 32.13 | 1,507,851 | +0.08(+0.26%) |
May 10, 2018 | 31.63 | 32.10 | 31.63 | 32.05 | 768,408 | +0.50(+1.58%) |
May 09, 2018 | 31.43 | 31.67 | 31.23 | 31.55 | 617,782 | +0.23(+0.73%) |
May 08, 2018 | 31.47 | 31.47 | 31.14 | 31.32 | 653,122 | -0.27(-0.85%) |
May 07, 2018 | 31.49 | 31.77 | 31.36 | 31.59 | 670,071 | +0.23(+0.74%) |
May 04, 2018 | 30.81 | 31.47 | 30.65 | 31.35 | 503,484 | +0.47(+1.51%) |
May 03, 2018 | 30.72 | 30.92 | 30.35 | 30.89 | 586,970 | +0.07(+0.22%) |
May 02, 2018 | 30.98 | 31.04 | 30.75 | 30.82 | 321,751 | -0.22(-0.70%) |
May 01, 2018 | 30.68 | 31.04 | 30.67 | 31.03 | 1,250,521 | +0.33(+1.06%) |
Apr 30, 2018 | 31.18 | 31.19 | 30.71 | 30.71 | 485,786 | -0.40(-1.27%) |
Apr 27, 2018 | 31.13 | 31.15 | 30.88 | 31.10 | 1,013,881 | +0.04(+0.13%) |
Apr 26, 2018 | 30.73 | 31.13 | 30.64 | 31.06 | 886,866 | +0.42(+1.36%) |
Apr 25, 2018 | 30.51 | 30.65 | 30.18 | 30.65 | 579,603 | +0.07(+0.21%) |
Apr 24, 2018 | 31.06 | 31.08 | 30.31 | 30.58 | 1,324,469 | -0.46(-1.47%) |
Apr 23, 2018 | 31.14 | 31.26 | 30.93 | 31.04 | 431,511 | +0.01(+0.02%) |
Apr 20, 2018 | 31.12 | 31.25 | 30.95 | 31.03 | 338,639 | -0.14(-0.44%) |
Apr 19, 2018 | 31.30 | 31.35 | 31.05 | 31.17 | 587,430 | -0.16(-0.53%) |
Apr 18, 2018 | 31.22 | 31.43 | 31.07 | 31.34 | 862,347 | +0.25(+0.80%) |
Apr 17, 2018 | 30.93 | 31.15 | 30.65 | 31.09 | 733,081 | +0.36(+1.16%) |
Apr 16, 2018 | 30.55 | 30.86 | 30.47 | 30.73 | 437,571 | +0.38(+1.27%) |
Apr 13, 2018 | 30.57 | 30.58 | 30.19 | 30.35 | 333,106 | -0.05(-0.17%) |
Apr 12, 2018 | 30.31 | 30.51 | 30.31 | 30.40 | 675,683 | +0.29(+0.95%) |
Apr 11, 2018 | 30.18 | 30.28 | 30.04 | 30.11 | 340,731 | -0.27(-0.87%) |
Apr 10, 2018 | 30.15 | 30.53 | 29.95 | 30.38 | 309,710 | +0.59(+1.97%) |
Apr 09, 2018 | 29.67 | 30.20 | 29.62 | 29.79 | 452,901 | +0.28(+0.95%) |
Apr 06, 2018 | 30.10 | 30.17 | 29.24 | 29.51 | 225,058 | -0.75(-2.48%) |
Apr 05, 2018 | 30.22 | 30.41 | 30.06 | 30.26 | 3,033,590 | +0.24(+0.79%) |
Apr 04, 2018 | 29.50 | 30.11 | 29.31 | 30.02 | 464,979 | +0.22(+0.73%) |
Apr 03, 2018 | 29.56 | 29.89 | 29.43 | 29.81 | 485,915 | +0.37(+1.25%) |
Apr 02, 2018 | 30.09 | 30.16 | 29.14 | 29.44 | 436,786 | -0.72(-2.39%) |
Mar 29, 2018 | 30.16 | 30.16 | 30.16 | 0 | +0.46(+1.55%) | |
Mar 28, 2018 | 29.87 | 30.00 | 29.65 | 29.70 | 769,377 | -0.15(-0.50%) |
Mar 27, 2018 | 30.37 | 30.46 | 29.69 | 29.85 | 311,532 | -0.39(-1.28%) |
Mar 26, 2018 | 29.81 | 30.27 | 29.62 | 30.24 | 298,208 | +0.72(+2.42%) |
Mar 23, 2018 | 30.11 | 30.21 | 29.47 | 29.52 | 467,746 | -0.53(-1.77%) |
Mar 22, 2018 | 30.47 | 30.66 | 30.05 | 30.05 | 436,670 | -0.65(-2.11%) |
Mar 21, 2018 | 30.85 | 30.93 | 30.70 | 30.70 | 179,597 | -0.10(-0.32%) |
Mar 20, 2018 | 30.72 | 30.86 | 30.64 | 30.80 | 182,640 | +0.15(+0.51%) |
Mar 19, 2018 | 31.03 | 31.03 | 30.39 | 30.64 | 230,896 | -0.41(-1.32%) |
Mar 16, 2018 | 31.06 | 31.16 | 31.03 | 31.05 | 488,357 | +0.01(+0.03%) |
Mar 15, 2018 | 31.12 | 31.20 | 30.94 | 31.04 | 284,337 | -0.02(-0.07%) |
Mar 14, 2018 | 31.34 | 31.36 | 30.97 | 31.07 | 544,012 | -0.16(-0.52%) |
Mar 13, 2018 | 31.48 | 31.52 | 31.18 | 31.23 | 537,521 | -0.11(-0.34%) |
Mar 12, 2018 | 31.38 | 31.46 | 31.28 | 31.34 | 441,082 | +0.02(+0.06%) |
Mar 09, 2018 | 30.92 | 31.34 | 30.90 | 31.32 | 504,712 | +0.58(+1.88%) |
Mar 08, 2018 | 30.62 | 30.78 | 30.59 | 30.74 | 360,985 | +0.18(+0.59%) |
Mar 07, 2018 | 30.59 | 30.56 | 205,584 | +0.30(+0.98%) | ||
Mar 06, 2018 | 30.08 | 30.26 | 29.98 | 30.26 | 207,338 | +0.30(+0.99%) |
Mar 05, 2018 | 29.49 | 30.08 | 29.44 | 29.97 | 299,827 | +0.32(+1.08%) |
Mar 02, 2018 | 29.19 | 29.67 | 29.16 | 29.65 | 254,705 | +0.28(+0.97%) |
Mar 01, 2018 | 29.94 | 29.94 | 29.14 | 29.36 | 415,328 | -0.59(-1.95%) |
Feb 28, 2018 | 30.39 | 30.52 | 29.95 | 29.95 | 380,150 | -0.32(-1.07%) |
Feb 27, 2018 | 30.57 | 30.63 | 30.27 | 30.27 | 2,981,834 | -0.20(-0.67%) |
Feb 26, 2018 | 30.20 | 30.52 | 30.09 | 30.47 | 1,268,376 | +0.38(+1.27%) |
Feb 23, 2018 | 29.89 | 30.09 | 29.73 | 30.09 | 169,548 | +0.37(+1.24%) |
Feb 22, 2018 | 29.64 | 29.72 | 412,683 | -0.07(-0.24%) | ||
Feb 21, 2018 | 29.82 | 30.28 | 29.78 | 29.79 | 358,936 | -0.01(-0.05%) |
Feb 20, 2018 | 29.93 | 30.02 | 29.72 | 29.81 | 659,304 | -0.22(-0.72%) |
Feb 16, 2018 | 30.02 | 30.02 | 30.02 | 0 | +0.13(+0.45%) | |
Feb 15, 2018 | 29.64 | 29.89 | 29.45 | 29.89 | 997,063 | +0.46(+1.56%) |
Feb 14, 2018 | 28.67 | 29.48 | 28.67 | 29.43 | 397,285 | +0.57(+1.97%) |
Feb 13, 2018 | 28.95 | 28.86 | 787,791 | -0.05(-0.18%) | ||
Feb 12, 2018 | 28.82 | 29.11 | 28.54 | 28.92 | 588,667 | +0.32(+1.13%) |
Feb 09, 2018 | 28.40 | 28.78 | 27.75 | 28.59 | 1,146,587 | +0.45(+1.58%) |
Feb 08, 2018 | 29.30 | 29.34 | 28.13 | 28.15 | 899,237 | -1.18(-4.04%) |
Feb 07, 2018 | 29.52 | 29.75 | 29.29 | 29.33 | 675,039 | -0.26(-0.89%) |
Feb 06, 2018 | 28.90 | 29.70 | 28.59 | 29.59 | 1,107,913 | -0.23(-0.79%) |
Feb 05, 2018 | 30.55 | 30.63 | 29.39 | 29.83 | 880,139 | -0.83(-2.72%) |
Feb 02, 2018 | 30.97 | 31.07 | 30.66 | 30.66 | 488,485 | -0.46(-1.49%) |
Feb 01, 2018 | 31.02 | 31.22 | 30.92 | 31.12 | 772,062 | -0.05(-0.15%) |
Jan 31, 2018 | 31.34 | 31.37 | 31.07 | 31.17 | 422,070 | +0.02(+0.06%) |
Jan 30, 2018 | 31.16 | 31.35 | 31.13 | 31.15 | 393,475 | -0.34(-1.08%) |
Jan 29, 2018 | 31.51 | 31.67 | 31.45 | 31.49 | 508,982 | -0.08(-0.25%) |
Jan 26, 2018 | 31.41 | 31.57 | 31.18 | 31.57 | 929,512 | +0.23(+0.73%) |
Jan 25, 2018 | 31.09 | 31.40 | 30.97 | 31.34 | 588,354 | +0.47(+1.53%) |
Jan 24, 2018 | 30.77 | 30.92 | 30.68 | 30.87 | 340,894 | +0.30(+0.99%) |
Jan 23, 2018 | 30.62 | 30.64 | 30.50 | 30.57 | 709,867 | +0.03(+0.10%) |
Jan 22, 2018 | 30.42 | 30.54 | 30.26 | 30.54 | 946,904 | +0.12(+0.39%) |
Jan 19, 2018 | 30.30 | 30.46 | 30.29 | 30.42 | 252,613 | +0.24(+0.78%) |
Jan 18, 2018 | 30.12 | 30.28 | 30.01 | 30.18 | 3,268,312 | +0.06(+0.21%) |
Jan 17, 2018 | 29.98 | 30.14 | 29.87 | 30.12 | 543,049 | +0.30(+1.00%) |
Jan 16, 2018 | 30.05 | 30.15 | 29.73 | 29.82 | 486,768 | -0.09(-0.32%) |
Jan 12, 2018 | 29.92 | 29.92 | 29.92 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 29.85 | 29.88 | 29.63 | 29.88 | 1,409,820 | +0.16(+0.53%) |
Jan 10, 2018 | 29.72 | 701,658 | -0.09(-0.30%) | |||
Jan 09, 2018 | 29.66 | 29.86 | 29.60 | 29.81 | 329,317 | +0.28(+0.94%) |
Jan 08, 2018 | 29.33 | 29.56 | 29.32 | 29.53 | 309,925 | +0.17(+0.57%) |
Jan 05, 2018 | 29.15 | 29.38 | 29.14 | 29.37 | 321,906 | +0.33(+1.14%) |
Jan 04, 2018 | 29.09 | 29.25 | 28.99 | 29.04 | 669,512 | +0.00(+0.00%) |
Jan 03, 2018 | 28.76 | 29.05 | 28.72 | 29.04 | 611,366 | +0.30(+1.05%) |
Jan 02, 2018 | 28.46 | 28.78 | 28.46 | 28.73 | 494,866 | +0.45(+1.59%) |
Dec 29, 2017 | 28.28 | 28.28 | 28.28 | 0 | -0.23(-0.82%) | |
Dec 28, 2017 | 28.49 | 28.56 | 28.37 | 28.52 | 251,926 | +0.06(+0.20%) |
Dec 27, 2017 | 28.38 | 28.53 | 28.38 | 28.46 | 358,513 | +0.07(+0.24%) |
Dec 26, 2017 | 28.38 | 28.47 | 28.38 | 28.39 | 190,351 | +0.00(+0.02%) |
Dec 22, 2017 | 28.41 | 28.45 | 28.32 | 28.39 | 180,793 | -0.01(-0.03%) |
Dec 21, 2017 | 28.69 | 28.70 | 28.38 | 28.40 | 350,415 | -0.17(-0.61%) |
Dec 20, 2017 | 28.68 | 28.70 | 28.57 | 28.57 | 301,355 | -0.07(-0.24%) |
Dec 19, 2017 | 28.66 | 28.85 | 28.63 | 28.64 | 404,972 | +0.02(+0.07%) |
Dec 18, 2017 | 28.66 | 28.74 | 28.60 | 28.62 | 352,092 | +0.09(+0.30%) |
Dec 15, 2017 | 28.26 | 28.58 | 28.26 | 28.53 | 231,953 | +0.40(+1.42%) |
Dec 14, 2017 | 28.41 | 28.44 | 28.13 | 28.13 | 169,361 | -0.28(-0.99%) |
Dec 13, 2017 | 28.38 | 28.50 | 28.34 | 28.41 | 577,065 | +0.04(+0.13%) |
Dec 12, 2017 | 28.42 | 28.53 | 28.34 | 28.38 | 251,528 | +0.05(+0.18%) |
Dec 11, 2017 | 28.34 | 28.35 | 28.21 | 28.32 | 704,719 | -0.02(-0.09%) |
Dec 08, 2017 | 28.34 | 28.38 | 28.22 | 28.35 | 814,751 | +0.16(+0.58%) |
Dec 07, 2017 | 28.13 | 28.27 | 28.09 | 28.18 | 440,391 | +0.06(+0.21%) |
Dec 06, 2017 | 28.07 | 28.16 | 28.00 | 28.13 | 320,934 | +0.00(+0.00%) |
Dec 05, 2017 | 28.10 | 28.30 | 28.01 | 441,190 | +0.00(+0.00%) | |
Dec 04, 2017 | 28.87 | 28.88 | 28.06 | 28.07 | 800,809 | -0.68(-2.35%) |
Dec 01, 2017 | 28.91 | 28.92 | 28.48 | 28.75 | 1,545,221 | -0.17(-0.60%) |
Nov 30, 2017 | 28.90 | 29.01 | 28.76 | 28.92 | 581,870 | +0.17(+0.58%) |
Nov 29, 2017 | 28.92 | 28.99 | 28.71 | 28.76 | 306,784 | -0.13(-0.44%) |
Nov 28, 2017 | 28.88 | 28.89 | 28.63 | 28.89 | 254,521 | +0.10(+0.34%) |
Nov 27, 2017 | 28.90 | 28.90 | 28.74 | 28.79 | 365,364 | -0.04(-0.14%) |
Nov 24, 2017 | 28.82 | 28.83 | 28.67 | 28.83 | 111,211 | +0.14(+0.50%) |
Nov 22, 2017 | 28.79 | 28.79 | 28.63 | 28.68 | 383,508 | -0.13(-0.46%) |
Nov 21, 2017 | 28.67 | 28.84 | 28.67 | 28.82 | 398,561 | +0.41(+1.43%) |
Nov 20, 2017 | 28.42 | 28.44 | 28.34 | 28.41 | 615,792 | +0.04(+0.13%) |
Nov 17, 2017 | 28.34 | 28.42 | 28.28 | 28.37 | 138,357 | -0.04(-0.13%) |
Nov 16, 2017 | 28.15 | 28.47 | 28.15 | 28.41 | 269,844 | +0.37(+1.31%) |
Nov 15, 2017 | 28.10 | 28.14 | 28.02 | 28.04 | 142,221 | -0.14(-0.50%) |
Nov 14, 2017 | 28.12 | 28.19 | 28.03 | 28.18 | 216,027 | -0.00(-0.01%) |
Nov 13, 2017 | 27.96 | 28.21 | 27.84 | 28.19 | 481,337 | +0.20(+0.70%) |
Nov 10, 2017 | 28.31 | 28.31 | 27.83 | 27.99 | 375,938 | -0.40(-1.40%) |
Nov 09, 2017 | 28.21 | 28.39 | 27.98 | 28.39 | 364,811 | +0.20(+0.71%) |
Nov 08, 2017 | 28.12 | 28.21 | 28.04 | 28.19 | 243,264 | +0.08(+0.27%) |
Nov 07, 2017 | 28.13 | 28.13 | 27.99 | 28.11 | 612,880 | +0.02(+0.08%) |
Nov 06, 2017 | 28.27 | 28.27 | 28.08 | 28.09 | 415,132 | -0.12(-0.43%) |
Nov 03, 2017 | 27.84 | 28.24 | 27.84 | 28.21 | 558,393 | +0.32(+1.16%) |
Nov 02, 2017 | 27.97 | 28.18 | 27.81 | 27.89 | 558,024 | -0.06(-0.20%) |