Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 38.11 | 38.69 | 38.08 | 38.45 | 1,056,348 | +0.54(+1.41%) |
Oct 30, 2018 | 37.60 | 38.03 | 37.46 | 37.91 | 1,237,367 | +0.44(+1.17%) |
Oct 29, 2018 | 38.15 | 38.48 | 37.21 | 37.48 | 1,364,583 | -0.43(-1.13%) |
Oct 26, 2018 | 37.94 | 38.10 | 37.34 | 37.91 | 2,072,673 | -0.43(-1.12%) |
Oct 25, 2018 | 38.38 | 38.59 | 38.18 | 38.34 | 1,222,665 | +0.07(+0.17%) |
Oct 24, 2018 | 38.49 | 38.97 | 38.24 | 38.27 | 2,974,786 | -0.41(-1.07%) |
Oct 23, 2018 | 38.40 | 38.80 | 38.18 | 38.68 | 1,705,271 | -0.09(-0.23%) |
Oct 22, 2018 | 38.51 | 38.90 | 38.43 | 38.77 | 1,484,094 | +0.31(+0.82%) |
Oct 19, 2018 | 38.76 | 38.91 | 38.41 | 38.46 | 2,602,294 | -0.21(-0.53%) |
Oct 18, 2018 | 38.59 | 38.98 | 38.48 | 38.66 | 2,038,521 | +0.04(+0.11%) |
Oct 17, 2018 | 38.32 | 38.66 | 38.23 | 38.62 | 1,793,682 | +0.35(+0.91%) |
Oct 16, 2018 | 37.87 | 38.46 | 37.77 | 38.28 | 2,695,293 | +0.72(+1.91%) |
Oct 15, 2018 | 37.66 | 37.83 | 37.55 | 37.56 | 1,249,999 | -0.10(-0.26%) |
Oct 12, 2018 | 36.94 | 37.84 | 36.68 | 37.66 | 3,267,896 | +0.97(+2.65%) |
Oct 11, 2018 | 36.88 | 37.26 | 36.63 | 36.68 | 3,299,177 | -0.42(-1.13%) |
Oct 10, 2018 | 38.12 | 38.12 | 37.08 | 37.11 | 5,115,170 | -1.12(-2.94%) |
Oct 09, 2018 | 38.21 | 38.46 | 38.02 | 38.23 | 2,967,681 | -0.02(-0.06%) |
Oct 08, 2018 | 38.51 | 38.53 | 38.10 | 38.25 | 3,007,014 | -0.27(-0.71%) |
Oct 05, 2018 | 38.46 | 38.71 | 38.14 | 38.52 | 4,203,520 | -0.04(-0.11%) |
Oct 04, 2018 | 38.82 | 38.82 | 38.27 | 38.57 | 7,258,831 | -0.41(-1.06%) |
Oct 03, 2018 | 39.17 | 39.23 | 38.59 | 38.98 | 14,045,006 | +2.06(+5.59%) |
Oct 02, 2018 | 37.26 | 37.39 | 36.74 | 36.92 | 14,689,347 | -0.49(-1.30%) |
Oct 01, 2018 | 37.82 | 37.86 | 37.26 | 37.40 | 11,934,146 | -0.29(-0.77%) |
Sep 28, 2018 | 37.71 | 37.90 | 37.54 | 37.69 | 10,664,293 | -0.03(-0.09%) |
Sep 27, 2018 | 37.50 | 37.74 | 37.50 | 37.72 | 6,104,181 | +0.22(+0.59%) |
Sep 26, 2018 | 37.73 | 37.77 | 37.46 | 37.50 | 5,999,692 | -0.21(-0.55%) |
Sep 25, 2018 | 37.52 | 37.78 | 37.39 | 37.71 | 3,112,592 | +0.21(+0.57%) |
Sep 24, 2018 | 37.46 | 37.58 | 37.34 | 37.49 | 4,469,939 | +0.06(+0.15%) |
Sep 21, 2018 | 37.54 | 37.67 | 37.42 | 37.44 | 4,041,846 | -0.12(-0.31%) |
Sep 20, 2018 | 37.54 | 37.64 | 37.52 | 37.55 | 2,610,555 | +0.09(+0.24%) |
Sep 19, 2018 | 37.58 | 37.67 | 37.34 | 37.46 | 9,404,742 | -0.18(-0.48%) |
Sep 18, 2018 | 37.53 | 37.73 | 37.53 | 37.64 | 2,630,778 | +0.09(+0.24%) |
Sep 17, 2018 | 37.40 | 37.67 | 37.39 | 37.55 | 3,776,333 | -0.01(-0.02%) |
Sep 14, 2018 | 37.63 | 37.66 | 37.27 | 37.56 | 3,450,779 | -0.10(-0.26%) |
Sep 13, 2018 | 37.53 | 37.74 | 37.45 | 37.66 | 4,018,610 | +0.35(+0.93%) |
Sep 12, 2018 | 36.81 | 37.36 | 36.68 | 37.31 | 10,547,540 | +0.54(+1.46%) |
Sep 11, 2018 | 36.92 | 37.02 | 36.73 | 36.78 | 3,307,247 | -0.12(-0.31%) |
Sep 10, 2018 | 37.03 | 37.10 | 36.82 | 36.89 | 2,979,421 | -0.04(-0.11%) |
Sep 07, 2018 | 37.01 | 37.41 | 36.87 | 36.93 | 3,508,225 | -0.16(-0.44%) |
Sep 06, 2018 | 36.77 | 37.13 | 36.59 | 37.10 | 3,159,382 | +0.40(+1.08%) |
Sep 05, 2018 | 36.73 | 36.75 | 36.44 | 36.70 | 3,311,337 | +0.09(+0.25%) |
Sep 04, 2018 | 36.53 | 36.83 | 36.40 | 36.61 | 3,289,706 | -0.13(-0.36%) |
Aug 31, 2018 | 36.74 | 36.74 | 36.74 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 36.95 | 37.05 | 36.77 | 36.87 | 5,649,644 | -0.27(-0.73%) |
Aug 29, 2018 | 36.84 | 37.34 | 36.79 | 37.14 | 6,451,758 | +0.29(+0.78%) |
Aug 28, 2018 | 35.76 | 38.19 | 35.57 | 36.85 | 8,471,257 | +1.16(+3.24%) |
Aug 27, 2018 | 35.44 | 35.74 | 35.44 | 35.69 | 721,973 | +0.28(+0.79%) |
Aug 24, 2018 | 35.51 | 35.52 | 35.29 | 35.41 | 312,924 | +0.05(+0.14%) |
Aug 23, 2018 | 35.40 | 35.64 | 35.31 | 35.36 | 576,528 | -0.18(-0.51%) |
Aug 22, 2018 | 35.51 | 35.63 | 35.36 | 35.55 | 386,493 | -0.03(-0.09%) |
Aug 21, 2018 | 35.69 | 35.71 | 35.54 | 35.58 | 463,014 | -0.07(-0.21%) |
Aug 20, 2018 | 35.46 | 35.86 | 35.29 | 35.65 | 1,232,315 | +0.22(+0.63%) |
Aug 17, 2018 | 35.21 | 35.45 | 35.03 | 35.43 | 531,681 | +0.27(+0.77%) |
Aug 16, 2018 | 35.17 | 35.26 | 34.96 | 35.16 | 1,066,394 | +0.23(+0.66%) |
Aug 15, 2018 | 34.98 | 35.05 | 34.46 | 34.93 | 1,627,109 | +0.23(+0.66%) |
Aug 14, 2018 | 34.60 | 34.81 | 34.41 | 34.70 | 831,749 | +0.32(+0.92%) |
Aug 13, 2018 | 34.01 | 34.48 | 34.01 | 34.38 | 974,664 | +0.32(+0.95%) |
Aug 10, 2018 | 34.07 | 34.16 | 33.93 | 34.06 | 1,014,883 | -0.28(-0.83%) |
Aug 09, 2018 | 34.21 | 34.38 | 34.01 | 34.34 | 859,806 | +0.02(+0.05%) |
Aug 08, 2018 | 32.99 | 34.45 | 32.90 | 34.33 | 1,590,961 | +1.17(+3.52%) |
Aug 07, 2018 | 33.27 | 33.59 | 33.13 | 33.16 | 1,520,885 | -0.09(-0.27%) |
Aug 06, 2018 | 33.49 | 33.56 | 33.22 | 33.25 | 799,934 | -0.25(-0.75%) |
Aug 03, 2018 | 33.32 | 33.64 | 33.10 | 33.50 | 526,583 | +0.19(+0.58%) |
Aug 02, 2018 | 33.32 | 33.44 | 33.26 | 33.30 | 485,819 | -0.18(-0.53%) |
Aug 01, 2018 | 33.65 | 33.74 | 33.35 | 33.48 | 990,370 | -0.04(-0.12%) |
Jul 31, 2018 | 33.62 | 33.80 | 33.47 | 33.52 | 790,897 | -0.04(-0.12%) |
Jul 30, 2018 | 33.77 | 33.80 | 33.53 | 33.56 | 646,699 | -0.06(-0.17%) |
Jul 27, 2018 | 33.83 | 33.85 | 33.39 | 33.62 | 688,114 | -0.23(-0.67%) |
Jul 26, 2018 | 34.04 | 34.11 | 33.84 | 33.85 | 599,423 | -0.19(-0.55%) |
Jul 25, 2018 | 34.00 | 34.17 | 33.88 | 34.03 | 715,533 | -0.01(-0.02%) |
Jul 24, 2018 | 34.07 | 34.20 | 33.97 | 34.04 | 572,012 | -0.02(-0.05%) |
Jul 23, 2018 | 34.25 | 34.46 | 34.03 | 34.06 | 895,210 | -0.22(-0.64%) |
Jul 20, 2018 | 34.16 | 34.29 | 34.02 | 34.28 | 425,982 | +0.19(+0.57%) |
Jul 19, 2018 | 34.01 | 34.20 | 33.89 | 34.08 | 585,853 | -0.09(-0.26%) |
Jul 18, 2018 | 34.30 | 34.39 | 34.16 | 34.17 | 459,410 | -0.14(-0.40%) |
Jul 17, 2018 | 34.21 | 34.34 | 34.11 | 34.31 | 728,121 | -0.01(-0.02%) |
Jul 16, 2018 | 34.41 | 34.41 | 34.22 | 34.32 | 504,527 | -0.08(-0.24%) |
Jul 13, 2018 | 34.20 | 34.48 | 34.12 | 34.40 | 834,283 | +0.19(+0.54%) |
Jul 12, 2018 | 33.69 | 34.28 | 33.69 | 34.21 | 1,263,004 | +0.58(+1.73%) |
Jul 11, 2018 | 33.32 | 33.69 | 33.31 | 33.63 | 905,121 | +0.22(+0.65%) |
Jul 10, 2018 | 33.28 | 33.44 | 33.06 | 33.41 | 929,158 | +0.16(+0.49%) |
Jul 09, 2018 | 33.28 | 33.42 | 33.16 | 33.25 | 909,269 | -0.03(-0.10%) |
Jul 06, 2018 | 32.99 | 33.40 | 32.88 | 33.28 | 1,223,428 | +0.28(+0.86%) |
Jul 05, 2018 | 33.01 | 33.13 | 32.67 | 33.00 | 1,214,136 | +0.16(+0.49%) |
Jul 03, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.19(+0.60%) | |
Jul 02, 2018 | 32.49 | 32.70 | 32.38 | 32.64 | 612,421 | -0.01(-0.02%) |
Jun 29, 2018 | 32.53 | 32.75 | 32.53 | 32.65 | 701,703 | +0.20(+0.62%) |
Jun 28, 2018 | 32.24 | 32.62 | 32.24 | 32.45 | 1,000,322 | +0.19(+0.60%) |
Jun 27, 2018 | 32.67 | 32.72 | 32.25 | 32.25 | 1,080,828 | -0.41(-1.26%) |
Jun 26, 2018 | 32.78 | 32.82 | 32.53 | 32.67 | 1,235,024 | +0.11(+0.32%) |
Jun 25, 2018 | 32.77 | 32.83 | 32.52 | 32.56 | 870,128 | -0.41(-1.25%) |
Jun 22, 2018 | 32.98 | 33.09 | 32.83 | 32.97 | 850,350 | +0.19(+0.57%) |
Jun 21, 2018 | 32.77 | 32.84 | 32.58 | 32.79 | 901,189 | +0.06(+0.17%) |
Jun 20, 2018 | 32.65 | 32.86 | 32.61 | 32.73 | 910,625 | +0.14(+0.42%) |
Jun 19, 2018 | 32.82 | 33.07 | 32.57 | 32.59 | 1,255,733 | -0.46(-1.40%) |
Jun 18, 2018 | 33.01 | 33.13 | 32.85 | 33.05 | 709,401 | -0.10(-0.29%) |
Jun 15, 2018 | 33.28 | 33.26 | 33.15 | 3,318,531 | -0.11(-0.34%) | |
Jun 14, 2018 | 33.05 | 33.34 | 33.05 | 33.26 | 1,706,534 | +0.23(+0.71%) |
Jun 13, 2018 | 33.14 | 33.43 | 32.99 | 33.03 | 1,024,720 | +0.02(+0.05%) |
Jun 12, 2018 | 33.20 | 33.20 | 32.79 | 33.01 | 1,038,203 | -0.19(-0.56%) |
Jun 11, 2018 | 33.02 | 33.31 | 33.00 | 33.20 | 1,085,629 | +0.15(+0.44%) |
Jun 08, 2018 | 32.45 | 33.07 | 32.45 | 33.05 | 1,036,626 | +0.43(+1.32%) |
Jun 07, 2018 | 32.39 | 33.06 | 32.31 | 32.62 | 4,224,016 | +0.59(+1.85%) |
Jun 06, 2018 | 31.98 | 32.03 | 3,664,256 | +0.06(+0.18%) | ||
Jun 05, 2018 | 31.95 | 32.26 | 31.82 | 31.98 | 3,300,019 | +0.03(+0.10%) |
Jun 04, 2018 | 31.72 | 32.05 | 31.65 | 31.94 | 3,605,483 | +0.28(+0.90%) |
Jun 01, 2018 | 31.45 | 31.83 | 31.45 | 31.66 | 1,016,346 | +0.23(+0.72%) |
May 31, 2018 | 31.73 | 31.85 | 31.36 | 31.43 | 1,236,072 | -0.23(-0.72%) |
May 30, 2018 | 30.93 | 31.69 | 30.76 | 31.66 | 1,851,700 | +0.87(+2.81%) |
May 29, 2018 | 31.03 | 31.06 | 30.71 | 30.79 | 983,073 | -0.51(-1.63%) |
May 25, 2018 | 31.30 | 31.30 | 31.30 | 0 | +0.25(+0.81%) | |
May 24, 2018 | 31.22 | 31.40 | 31.01 | 31.05 | 2,119,240 | -0.17(-0.54%) |
May 23, 2018 | 31.14 | 31.26 | 31.01 | 31.22 | 980,961 | -0.05(-0.16%) |
May 22, 2018 | 31.33 | 31.52 | 31.22 | 31.27 | 1,733,277 | -0.10(-0.31%) |
May 21, 2018 | 31.38 | 31.56 | 31.33 | 31.37 | 770,213 | -0.03(-0.10%) |
May 18, 2018 | 31.50 | 31.55 | 31.31 | 31.40 | 1,154,111 | -0.23(-0.74%) |
May 17, 2018 | 31.39 | 31.80 | 31.39 | 31.64 | 1,849,391 | +0.08(+0.26%) |
May 16, 2018 | 30.92 | 31.58 | 30.85 | 31.56 | 1,949,154 | +1.09(+3.58%) |
May 15, 2018 | 30.33 | 30.53 | 30.06 | 30.47 | 1,856,775 | +0.04(+0.13%) |
May 14, 2018 | 30.13 | 30.93 | 30.04 | 30.43 | 1,819,904 | +0.57(+1.91%) |
May 11, 2018 | 30.14 | 30.14 | 28.97 | 29.86 | 3,597,747 | -1.23(-3.96%) |
May 10, 2018 | 30.91 | 31.15 | 30.75 | 31.08 | 1,257,990 | +0.28(+0.90%) |
May 09, 2018 | 30.85 | 30.89 | 30.40 | 30.81 | 941,051 | +0.04(+0.13%) |
May 08, 2018 | 30.88 | 31.04 | 30.72 | 30.77 | 1,530,933 | -0.14(-0.46%) |
May 07, 2018 | 31.12 | 31.22 | 30.86 | 30.91 | 817,215 | -0.32(-1.02%) |
May 04, 2018 | 31.00 | 31.31 | 30.93 | 31.23 | 720,953 | +0.11(+0.36%) |
May 03, 2018 | 31.54 | 31.55 | 30.95 | 31.12 | 911,311 | -0.41(-1.31%) |
May 02, 2018 | 31.83 | 31.93 | 31.51 | 31.53 | 760,975 | -0.33(-1.02%) |
May 01, 2018 | 31.83 | 31.90 | 31.64 | 31.85 | 869,426 | -0.05(-0.15%) |
Apr 30, 2018 | 31.93 | 32.09 | 31.90 | 31.90 | 927,241 | -0.02(-0.07%) |
Apr 27, 2018 | 31.67 | 32.03 | 31.67 | 31.93 | 799,875 | +0.25(+0.78%) |
Apr 26, 2018 | 31.58 | 31.78 | 31.46 | 31.68 | 749,763 | +0.23(+0.73%) |
Apr 25, 2018 | 31.50 | 31.64 | 31.33 | 31.45 | 986,850 | -0.22(-0.70%) |
Apr 24, 2018 | 31.62 | 31.84 | 31.50 | 31.67 | 1,219,469 | +0.13(+0.43%) |
Apr 23, 2018 | 31.47 | 31.58 | 31.40 | 31.54 | 575,955 | +0.09(+0.28%) |
Apr 20, 2018 | 31.48 | 31.63 | 31.32 | 31.45 | 452,873 | -0.10(-0.33%) |
Apr 19, 2018 | 31.74 | 31.85 | 31.46 | 31.55 | 627,257 | -0.24(-0.75%) |
Apr 18, 2018 | 31.78 | 32.00 | 31.63 | 31.79 | 579,999 | -0.05(-0.15%) |
Apr 17, 2018 | 31.31 | 31.92 | 31.31 | 31.84 | 1,306,583 | +0.61(+1.96%) |
Apr 16, 2018 | 31.14 | 31.29 | 31.09 | 31.23 | 645,120 | +0.08(+0.25%) |
Apr 13, 2018 | 31.30 | 31.40 | 31.12 | 31.15 | 513,856 | -0.14(-0.46%) |
Apr 12, 2018 | 31.14 | 31.32 | 31.02 | 31.29 | 802,183 | +0.24(+0.77%) |
Apr 11, 2018 | 31.54 | 31.60 | 31.04 | 31.05 | 1,105,035 | -0.66(-2.08%) |
Apr 10, 2018 | 31.88 | 31.95 | 31.66 | 31.71 | 1,020,254 | +0.01(+0.03%) |
Apr 09, 2018 | 31.56 | 31.84 | 31.42 | 31.70 | 1,000,213 | +0.24(+0.76%) |
Apr 06, 2018 | 31.23 | 31.64 | 31.23 | 31.47 | 1,462,039 | -0.16(-0.50%) |
Apr 05, 2018 | 31.27 | 31.73 | 31.27 | 31.62 | 1,598,434 | +0.28(+0.89%) |
Apr 04, 2018 | 30.74 | 31.41 | 30.52 | 31.35 | 1,407,071 | +0.48(+1.54%) |
Apr 03, 2018 | 30.77 | 31.09 | 30.68 | 30.87 | 953,029 | +0.19(+0.62%) |
Apr 02, 2018 | 30.62 | 30.97 | 30.50 | 30.68 | 1,611,378 | +0.02(+0.08%) |
Mar 29, 2018 | 30.66 | 30.66 | 30.66 | 0 | +0.10(+0.31%) | |
Mar 28, 2018 | 30.58 | 30.68 | 30.32 | 30.56 | 1,225,530 | +0.00(+0.00%) |
Mar 27, 2018 | 31.13 | 31.13 | 30.47 | 30.56 | 1,517,716 | -0.57(-1.83%) |
Mar 26, 2018 | 31.05 | 31.28 | 30.81 | 31.13 | 939,686 | +0.18(+0.59%) |
Mar 23, 2018 | 30.92 | 31.42 | 30.85 | 30.95 | 1,729,022 | +0.17(+0.57%) |
Mar 22, 2018 | 31.18 | 31.18 | 30.68 | 30.78 | 1,057,227 | -0.53(-1.70%) |
Mar 21, 2018 | 31.60 | 31.63 | 31.27 | 31.31 | 1,089,458 | -0.16(-0.50%) |
Mar 20, 2018 | 31.16 | 31.59 | 30.98 | 31.47 | 1,934,978 | +0.36(+1.15%) |
Mar 19, 2018 | 30.99 | 31.15 | 30.79 | 31.11 | 887,123 | -0.06(-0.20%) |
Mar 16, 2018 | 31.35 | 32.08 | 31.08 | 31.17 | 1,824,364 | -0.18(-0.58%) |
Mar 15, 2018 | 31.54 | 31.55 | 31.23 | 31.35 | 977,650 | -0.13(-0.40%) |
Mar 14, 2018 | 31.76 | 31.78 | 31.32 | 31.48 | 1,180,831 | -0.14(-0.45%) |
Mar 13, 2018 | 32.20 | 32.27 | 31.58 | 31.62 | 905,967 | -0.49(-1.53%) |
Mar 12, 2018 | 32.04 | 32.23 | 31.96 | 32.12 | 787,190 | +0.07(+0.22%) |
Mar 09, 2018 | 31.85 | 32.09 | 31.77 | 32.04 | 780,972 | +0.36(+1.13%) |
Mar 08, 2018 | 31.37 | 31.72 | 31.20 | 31.69 | 874,033 | +0.44(+1.42%) |
Mar 07, 2018 | 31.39 | 31.03 | 31.24 | 885,795 | -0.18(-0.58%) | |
Mar 06, 2018 | 31.42 | 31.54 | 31.14 | 31.43 | 731,697 | +0.10(+0.33%) |
Mar 05, 2018 | 30.94 | 31.39 | 30.87 | 31.32 | 491,157 | +0.12(+0.38%) |
Mar 02, 2018 | 30.95 | 31.27 | 30.78 | 31.20 | 688,289 | +0.10(+0.33%) |
Mar 01, 2018 | 31.24 | 31.25 | 30.70 | 31.10 | 1,492,630 | -0.14(-0.46%) |
Feb 28, 2018 | 31.84 | 31.91 | 31.24 | 31.24 | 1,239,698 | -0.44(-1.38%) |
Feb 27, 2018 | 31.90 | 31.96 | 31.66 | 31.68 | 684,056 | -0.14(-0.45%) |
Feb 26, 2018 | 31.66 | 31.92 | 31.51 | 31.82 | 916,475 | +0.19(+0.60%) |
Feb 23, 2018 | 31.39 | 31.66 | 31.39 | 31.63 | 802,079 | +0.27(+0.86%) |
Feb 22, 2018 | 31.27 | 31.36 | 1,046,582 | -0.13(-0.43%) | ||
Feb 21, 2018 | 31.32 | 31.67 | 31.18 | 31.50 | 1,160,460 | +0.58(+1.88%) |
Feb 20, 2018 | 31.13 | 31.15 | 30.85 | 30.92 | 1,717,433 | -0.29(-0.92%) |
Feb 16, 2018 | 31.20 | 31.20 | 31.20 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.46 | 31.46 | 31.07 | 31.24 | 1,235,894 | +0.00(+0.00%) |
Feb 14, 2018 | 30.86 | 31.33 | 30.73 | 31.24 | 1,649,250 | +0.26(+0.85%) |
Feb 13, 2018 | 31.10 | 31.10 | 30.57 | 30.98 | 1,832,373 | -0.12(-0.40%) |
Feb 12, 2018 | 30.77 | 31.42 | 30.70 | 31.10 | 2,617,918 | +0.47(+1.55%) |
Feb 09, 2018 | 30.81 | 30.95 | 30.33 | 30.63 | 2,029,741 | -0.13(-0.43%) |
Feb 08, 2018 | 31.44 | 31.53 | 30.68 | 30.76 | 2,014,938 | -0.78(-2.47%) |
Feb 07, 2018 | 31.49 | 31.87 | 31.36 | 31.54 | 2,030,152 | -0.01(-0.02%) |
Feb 06, 2018 | 31.47 | 32.11 | 31.10 | 31.55 | 2,866,371 | -0.61(-1.89%) |
Feb 05, 2018 | 32.57 | 32.85 | 32.01 | 32.15 | 1,549,270 | -0.77(-2.34%) |
Feb 02, 2018 | 33.28 | 33.28 | 32.84 | 32.92 | 2,351,733 | -0.67(-1.99%) |
Feb 01, 2018 | 33.39 | 33.70 | 32.20 | 33.59 | 3,329,122 | -0.09(-0.25%) |
Jan 31, 2018 | 35.20 | 35.46 | 33.36 | 33.68 | 5,331,703 | -2.50(-6.90%) |
Jan 30, 2018 | 36.79 | 36.86 | 35.76 | 36.17 | 9,855,539 | +2.39(+7.07%) |
Jan 29, 2018 | 34.03 | 34.29 | 33.78 | 33.78 | 1,034,595 | -0.44(-1.27%) |
Jan 26, 2018 | 33.84 | 34.42 | 33.84 | 34.22 | 1,364,678 | +0.46(+1.36%) |
Jan 25, 2018 | 33.99 | 34.09 | 33.68 | 33.76 | 971,311 | -0.16(-0.46%) |
Jan 24, 2018 | 33.78 | 34.19 | 33.59 | 33.92 | 1,172,933 | +0.26(+0.79%) |
Jan 23, 2018 | 33.69 | 33.78 | 33.38 | 33.65 | 1,463,360 | -0.17(-0.51%) |
Jan 22, 2018 | 33.98 | 33.98 | 33.70 | 33.82 | 1,275,270 | -0.16(-0.46%) |
Jan 19, 2018 | 33.89 | 34.09 | 33.86 | 33.98 | 572,107 | +0.05(+0.14%) |
Jan 18, 2018 | 33.91 | 34.03 | 33.79 | 33.93 | 795,324 | -0.01(-0.02%) |
Jan 17, 2018 | 33.90 | 34.17 | 33.81 | 33.94 | 894,189 | +0.06(+0.18%) |
Jan 16, 2018 | 33.91 | 34.06 | 33.87 | 33.88 | 705,334 | -0.02(-0.05%) |
Jan 12, 2018 | 33.89 | 33.89 | 33.89 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 33.96 | 33.99 | 33.64 | 33.70 | 889,348 | -0.30(-0.87%) |
Jan 10, 2018 | 34.17 | 34.29 | 33.87 | 33.99 | 1,041,170 | -0.25(-0.73%) |
Jan 09, 2018 | 34.26 | 34.53 | 34.18 | 34.24 | 678,200 | +0.01(+0.02%) |
Jan 08, 2018 | 34.32 | 34.38 | 34.12 | 34.24 | 801,809 | -0.16(-0.47%) |
Jan 05, 2018 | 34.38 | 34.64 | 34.37 | 34.40 | 813,213 | +0.16(+0.48%) |
Jan 04, 2018 | 34.10 | 34.27 | 33.99 | 34.24 | 1,176,621 | +0.20(+0.59%) |
Jan 03, 2018 | 34.08 | 34.10 | 33.85 | 34.03 | 570,928 | +0.01(+0.02%) |
Jan 02, 2018 | 33.98 | 34.06 | 33.80 | 34.03 | 1,075,243 | +0.13(+0.39%) |
Dec 29, 2017 | 33.89 | 33.89 | 33.89 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.85 | 33.92 | 33.54 | 33.85 | 1,106,712 | +0.06(+0.18%) |
Dec 27, 2017 | 33.69 | 33.88 | 33.64 | 33.79 | 651,324 | +0.27(+0.81%) |
Dec 26, 2017 | 33.78 | 33.78 | 33.47 | 33.52 | 320,388 | -0.24(-0.71%) |
Dec 22, 2017 | 33.74 | 33.81 | 33.54 | 33.76 | 775,859 | +0.02(+0.07%) |
Dec 21, 2017 | 33.99 | 34.17 | 33.72 | 33.74 | 924,613 | -0.14(-0.41%) |
Dec 20, 2017 | 33.89 | 33.93 | 33.77 | 33.88 | 1,159,610 | +0.09(+0.25%) |
Dec 19, 2017 | 33.92 | 33.98 | 33.58 | 33.79 | 1,410,601 | -0.21(-0.62%) |
Dec 18, 2017 | 34.39 | 34.62 | 34.00 | 34.00 | 874,251 | -0.37(-1.06%) |
Dec 15, 2017 | 34.51 | 34.73 | 34.29 | 34.37 | 1,039,678 | -0.14(-0.41%) |
Dec 14, 2017 | 34.38 | 34.76 | 34.26 | 34.51 | 972,038 | +0.16(+0.48%) |
Dec 13, 2017 | 34.44 | 34.61 | 34.34 | 34.34 | 1,154,304 | -0.09(-0.25%) |
Dec 12, 2017 | 34.48 | 34.50 | 34.31 | 34.43 | 655,942 | -0.05(-0.16%) |
Dec 11, 2017 | 34.38 | 34.54 | 34.31 | 34.48 | 593,978 | +0.07(+0.20%) |
Dec 08, 2017 | 34.32 | 34.45 | 34.11 | 34.41 | 768,412 | +0.20(+0.59%) |
Dec 07, 2017 | 34.18 | 34.52 | 34.17 | 34.21 | 994,174 | -0.02(-0.07%) |
Dec 06, 2017 | 34.35 | 34.54 | 34.23 | 34.24 | 678,971 | -0.15(-0.43%) |
Dec 05, 2017 | 34.64 | 34.70 | 34.36 | 34.38 | 1,384,727 | -0.05(-0.14%) |
Dec 04, 2017 | 34.73 | 34.75 | 34.42 | 34.43 | 1,484,626 | -0.20(-0.58%) |
Dec 01, 2017 | 34.54 | 34.70 | 34.38 | 34.63 | 1,043,581 | +0.37(+1.07%) |
Nov 30, 2017 | 34.47 | 34.54 | 34.19 | 34.27 | 1,157,267 | -0.19(-0.54%) |
Nov 29, 2017 | 34.69 | 34.75 | 34.40 | 34.45 | 836,526 | -0.23(-0.67%) |
Nov 28, 2017 | 34.54 | 34.79 | 34.45 | 34.69 | 802,278 | +0.24(+0.70%) |
Nov 27, 2017 | 34.51 | 34.62 | 34.39 | 34.45 | 824,753 | +0.04(+0.11%) |
Nov 24, 2017 | 34.65 | 34.66 | 34.35 | 34.41 | 432,718 | +0.13(+0.39%) |
Nov 22, 2017 | 34.17 | 34.34 | 34.03 | 34.27 | 1,172,382 | +0.08(+0.23%) |
Nov 21, 2017 | 34.17 | 34.38 | 34.08 | 34.20 | 1,004,307 | +0.09(+0.25%) |
Nov 20, 2017 | 34.14 | 34.27 | 34.05 | 34.11 | 1,021,549 | -0.05(-0.14%) |
Nov 17, 2017 | 34.15 | 34.21 | 33.95 | 34.16 | 874,969 | -0.09(-0.27%) |
Nov 16, 2017 | 34.31 | 34.35 | 34.19 | 34.25 | 620,409 | +0.07(+0.20%) |
Nov 15, 2017 | 34.11 | 34.31 | 34.10 | 34.18 | 812,782 | +0.29(+0.86%) |
Nov 14, 2017 | 33.77 | 34.03 | 33.77 | 33.89 | 612,518 | +0.07(+0.20%) |
Nov 13, 2017 | 33.91 | 33.95 | 33.74 | 33.82 | 507,989 | -0.17(-0.49%) |
Nov 10, 2017 | 34.10 | 34.18 | 33.96 | 33.99 | 622,551 | -0.08(-0.25%) |
Nov 09, 2017 | 33.65 | 34.12 | 33.63 | 34.07 | 808,208 | +0.26(+0.77%) |
Nov 08, 2017 | 33.88 | 33.97 | 33.56 | 33.81 | 1,064,433 | -0.18(-0.54%) |
Nov 07, 2017 | 34.00 | 34.26 | 33.93 | 34.00 | 686,088 | -0.11(-0.34%) |
Nov 06, 2017 | 34.04 | 34.13 | 33.94 | 34.11 | 1,272,445 | +0.06(+0.18%) |
Nov 03, 2017 | 34.13 | 34.13 | 33.91 | 34.05 | 1,279,472 | +0.09(+0.27%) |
Nov 02, 2017 | 33.92 | 34.00 | 33.68 | 33.96 | 1,754,755 | +0.18(+0.52%) |