Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 30.06 | 30.39 | 29.97 | 30.09 | 2,107,626 | +0.10(+0.35%) |
Jun 28, 2018 | 29.88 | 30.04 | 29.59 | 29.98 | 1,319,414 | +0.09(+0.32%) |
Jun 27, 2018 | 30.29 | 30.64 | 29.88 | 29.89 | 2,204,490 | -0.39(-1.28%) |
Jun 26, 2018 | 30.62 | 30.89 | 30.20 | 30.28 | 2,519,454 | -0.25(-0.83%) |
Jun 25, 2018 | 30.98 | 31.00 | 30.36 | 30.53 | 1,699,066 | -0.47(-1.52%) |
Jun 22, 2018 | 30.46 | 31.16 | 30.35 | 31.00 | 4,113,227 | +0.62(+2.05%) |
Jun 21, 2018 | 30.89 | 30.89 | 30.28 | 30.38 | 1,768,685 | -0.52(-1.68%) |
Jun 20, 2018 | 31.03 | 31.09 | 30.86 | 30.90 | 3,010,604 | -0.07(-0.21%) |
Jun 19, 2018 | 30.98 | 31.11 | 30.87 | 30.96 | 3,211,201 | -0.21(-0.67%) |
Jun 18, 2018 | 31.33 | 31.56 | 31.16 | 31.17 | 2,842,675 | -0.38(-1.20%) |
Jun 15, 2018 | 31.55 | 31.27 | 31.55 | 4,586,772 | +0.28(+0.90%) | |
Jun 14, 2018 | 31.04 | 31.43 | 30.84 | 31.27 | 1,873,977 | +0.32(+1.04%) |
Jun 13, 2018 | 30.96 | 31.29 | 30.77 | 30.94 | 2,771,473 | +0.07(+0.21%) |
Jun 12, 2018 | 30.87 | 31.02 | 30.74 | 30.88 | 2,028,644 | +0.03(+0.09%) |
Jun 11, 2018 | 30.78 | 31.11 | 30.78 | 30.85 | 2,164,234 | +0.11(+0.37%) |
Jun 08, 2018 | 30.75 | 30.89 | 30.52 | 30.74 | 1,575,594 | +0.02(+0.06%) |
Jun 07, 2018 | 30.72 | 30.93 | 30.53 | 30.72 | 2,456,121 | -0.08(-0.28%) |
Jun 06, 2018 | 30.94 | 30.80 | 2,122,076 | +0.16(+0.52%) | ||
Jun 05, 2018 | 30.66 | 30.92 | 30.34 | 30.64 | 3,484,507 | +0.00(+0.00%) |
Jun 04, 2018 | 30.06 | 30.66 | 30.06 | 30.64 | 3,006,963 | +0.53(+1.75%) |
Jun 01, 2018 | 30.13 | 30.85 | 30.06 | 30.11 | 3,763,174 | +0.15(+0.50%) |
May 31, 2018 | 29.45 | 30.17 | 29.28 | 29.96 | 4,982,501 | +0.53(+1.79%) |
May 30, 2018 | 29.35 | 29.78 | 28.97 | 29.44 | 3,497,033 | +0.59(+2.06%) |
May 29, 2018 | 28.77 | 29.34 | 28.49 | 28.84 | 3,075,012 | -0.17(-0.59%) |
May 25, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.65(+2.29%) | |
May 24, 2018 | 28.12 | 28.49 | 28.02 | 28.36 | 3,234,660 | +0.28(+1.01%) |
May 23, 2018 | 28.37 | 28.40 | 27.96 | 28.08 | 2,507,661 | -0.36(-1.26%) |
May 22, 2018 | 29.03 | 29.23 | 28.43 | 28.44 | 1,396,298 | -0.58(-2.02%) |
May 21, 2018 | 28.93 | 29.12 | 28.78 | 29.02 | 1,586,407 | +0.27(+0.95%) |
May 18, 2018 | 28.69 | 28.84 | 28.62 | 28.75 | 1,856,245 | -0.05(-0.16%) |
May 17, 2018 | 28.77 | 28.91 | 28.65 | 28.79 | 1,280,172 | -0.08(-0.29%) |
May 16, 2018 | 28.68 | 29.06 | 28.53 | 28.88 | 1,991,787 | +0.28(+0.99%) |
May 15, 2018 | 28.66 | 28.80 | 28.52 | 28.60 | 1,835,856 | -0.26(-0.91%) |
May 14, 2018 | 28.72 | 29.06 | 28.62 | 28.86 | 2,140,460 | +0.30(+1.06%) |
May 11, 2018 | 28.53 | 28.70 | 28.31 | 28.56 | 2,089,582 | +0.00(+0.00%) |
May 10, 2018 | 28.57 | 28.92 | 28.41 | 28.56 | 1,991,097 | +0.08(+0.26%) |
May 09, 2018 | 28.79 | 28.97 | 28.39 | 28.48 | 1,792,100 | -0.31(-1.08%) |
May 08, 2018 | 28.82 | 28.96 | 28.65 | 28.79 | 3,733,719 | -0.10(-0.36%) |
May 07, 2018 | 28.60 | 29.01 | 28.41 | 28.90 | 2,944,721 | +0.48(+1.69%) |
May 04, 2018 | 28.51 | 28.51 | 28.20 | 28.42 | 2,898,118 | -0.10(-0.36%) |
May 03, 2018 | 28.44 | 28.62 | 28.01 | 28.52 | 3,534,041 | -0.03(-0.10%) |
May 02, 2018 | 28.47 | 28.77 | 28.38 | 28.55 | 4,866,523 | +0.00(+0.00%) |
May 01, 2018 | 29.20 | 29.26 | 28.16 | 28.55 | 6,068,863 | -0.71(-2.42%) |
Apr 30, 2018 | 29.74 | 29.98 | 29.08 | 29.26 | 4,444,739 | -0.59(-1.99%) |
Apr 27, 2018 | 29.25 | 30.72 | 29.14 | 29.85 | 9,946,387 | +1.16(+4.04%) |
Apr 26, 2018 | 31.12 | 31.12 | 27.92 | 28.69 | 16,362,308 | -6.76(-19.07%) |
Apr 25, 2018 | 35.25 | 35.73 | 35.09 | 35.45 | 2,465,607 | +0.08(+0.24%) |
Apr 24, 2018 | 36.42 | 36.43 | 35.21 | 35.37 | 2,145,211 | -0.79(-2.19%) |
Apr 23, 2018 | 36.08 | 36.35 | 35.90 | 36.16 | 2,445,722 | +0.08(+0.24%) |
Apr 20, 2018 | 36.61 | 36.68 | 36.07 | 36.08 | 1,623,750 | -0.36(-0.98%) |
Apr 19, 2018 | 37.04 | 37.26 | 36.32 | 36.43 | 1,187,444 | -0.57(-1.53%) |
Apr 18, 2018 | 36.78 | 37.13 | 36.41 | 37.00 | 1,402,025 | +0.18(+0.49%) |
Apr 17, 2018 | 36.43 | 36.85 | 36.27 | 36.82 | 1,949,206 | +0.40(+1.09%) |
Apr 16, 2018 | 36.36 | 36.75 | 36.23 | 36.42 | 1,376,941 | +0.41(+1.13%) |
Apr 13, 2018 | 36.31 | 36.75 | 35.92 | 36.02 | 1,324,846 | -0.09(-0.26%) |
Apr 12, 2018 | 36.05 | 36.32 | 35.81 | 36.11 | 1,255,268 | +0.23(+0.63%) |
Apr 11, 2018 | 35.64 | 36.02 | 35.58 | 35.89 | 1,412,377 | -0.08(-0.21%) |
Apr 10, 2018 | 36.40 | 36.40 | 35.93 | 35.96 | 1,725,836 | +0.02(+0.05%) |
Apr 09, 2018 | 36.21 | 36.33 | 35.92 | 35.94 | 1,686,241 | -0.07(-0.18%) |
Apr 06, 2018 | 36.01 | 1,288,351 | -0.52(-1.42%) | |||
Apr 05, 2018 | 36.32 | 36.68 | 35.92 | 36.53 | 1,333,237 | +0.47(+1.31%) |
Apr 04, 2018 | 35.25 | 36.25 | 34.92 | 36.06 | 1,992,561 | +0.42(+1.16%) |
Apr 03, 2018 | 35.21 | 35.80 | 35.21 | 35.64 | 2,503,748 | +0.60(+1.72%) |
Apr 02, 2018 | 35.68 | 35.73 | 34.53 | 35.04 | 1,366,701 | -0.75(-2.11%) |
Mar 29, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.42(+1.20%) | |
Mar 28, 2018 | 35.55 | 35.86 | 35.29 | 35.37 | 1,615,934 | -0.08(-0.24%) |
Mar 27, 2018 | 35.77 | 36.18 | 35.26 | 35.45 | 2,263,544 | -0.25(-0.71%) |
Mar 26, 2018 | 35.51 | 35.80 | 34.93 | 35.71 | 2,043,329 | +0.65(+1.86%) |
Mar 23, 2018 | 35.84 | 35.98 | 34.96 | 35.06 | 1,947,925 | -0.70(-1.95%) |
Mar 22, 2018 | 36.90 | 37.03 | 35.72 | 35.75 | 1,780,040 | -1.50(-4.03%) |
Mar 21, 2018 | 37.16 | 37.55 | 37.01 | 37.25 | 809,632 | +0.09(+0.25%) |
Mar 20, 2018 | 37.13 | 37.43 | 36.98 | 37.16 | 1,204,782 | +0.14(+0.38%) |
Mar 19, 2018 | 37.26 | 37.30 | 36.69 | 37.02 | 1,461,901 | -0.28(-0.76%) |
Mar 16, 2018 | 36.84 | 37.42 | 36.81 | 37.30 | 2,422,423 | +0.47(+1.28%) |
Mar 15, 2018 | 36.81 | 37.02 | 36.71 | 36.83 | 876,466 | +0.02(+0.05%) |
Mar 14, 2018 | 37.25 | 37.25 | 36.74 | 36.81 | 965,588 | -0.37(-0.99%) |
Mar 13, 2018 | 37.30 | 37.58 | 37.13 | 37.18 | 1,068,708 | +0.08(+0.23%) |
Mar 12, 2018 | 37.41 | 37.44 | 37.03 | 37.09 | 1,839,481 | -0.29(-0.78%) |
Mar 09, 2018 | 36.73 | 37.49 | 36.71 | 37.39 | 2,792,380 | +0.80(+2.19%) |
Mar 08, 2018 | 36.88 | 36.96 | 36.52 | 36.58 | 2,119,863 | -0.20(-0.54%) |
Mar 07, 2018 | 37.09 | 36.63 | 36.78 | 1,795,576 | -0.52(-1.39%) | |
Mar 06, 2018 | 36.78 | 37.38 | 36.69 | 37.30 | 2,109,913 | +0.59(+1.62%) |
Mar 05, 2018 | 36.58 | 36.82 | 36.28 | 36.71 | 2,316,104 | -0.07(-0.18%) |
Mar 02, 2018 | 36.79 | 37.06 | 36.37 | 36.77 | 2,529,288 | -0.37(-0.99%) |
Mar 01, 2018 | 37.23 | 37.54 | 36.67 | 37.14 | 2,057,676 | -0.09(-0.25%) |
Feb 28, 2018 | 37.27 | 37.91 | 37.23 | 37.24 | 3,282,187 | +0.14(+0.38%) |
Feb 27, 2018 | 38.15 | 38.20 | 37.08 | 37.09 | 2,128,552 | -1.05(-2.74%) |
Feb 26, 2018 | 38.10 | 38.54 | 37.70 | 38.14 | 3,081,833 | +0.32(+0.85%) |
Feb 23, 2018 | 38.19 | 38.55 | 37.59 | 37.82 | 2,454,727 | +0.05(+0.12%) |
Feb 22, 2018 | 37.77 | 3,554,630 | -1.44(-3.68%) | |||
Feb 21, 2018 | 39.24 | 39.88 | 39.02 | 39.22 | 2,325,753 | +0.11(+0.29%) |
Feb 20, 2018 | 39.12 | 39.59 | 39.05 | 39.10 | 1,627,232 | -0.29(-0.74%) |
Feb 16, 2018 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 39.38 | 39.59 | 39.22 | 39.40 | 2,126,670 | +0.31(+0.80%) |
Feb 14, 2018 | 38.04 | 39.10 | 36.78 | 39.08 | 2,129,273 | +0.86(+2.25%) |
Feb 13, 2018 | 38.24 | 38.23 | 2,221,119 | +0.35(+0.92%) | ||
Feb 12, 2018 | 37.48 | 38.06 | 37.12 | 37.88 | 2,624,039 | +1.17(+3.19%) |
Feb 09, 2018 | 37.17 | 37.17 | 35.33 | 36.71 | 2,049,886 | +0.06(+0.15%) |
Feb 08, 2018 | 38.00 | 36.62 | 36.65 | 1,499,088 | -1.41(-3.69%) | |
Feb 07, 2018 | 38.02 | 38.67 | 38.02 | 38.06 | 1,367,057 | -0.17(-0.44%) |
Feb 06, 2018 | 36.71 | 38.26 | 35.99 | 38.23 | 2,982,523 | +0.45(+1.20%) |
Feb 05, 2018 | 38.41 | 38.92 | 37.34 | 37.77 | 2,397,067 | -0.83(-2.15%) |
Feb 02, 2018 | 39.18 | 39.55 | 38.57 | 38.60 | 1,496,283 | -0.81(-2.06%) |
Feb 01, 2018 | 39.36 | 39.70 | 39.02 | 39.41 | 964,417 | -0.23(-0.57%) |
Jan 31, 2018 | 39.79 | 39.96 | 39.24 | 39.64 | 1,792,929 | -0.15(-0.38%) |
Jan 30, 2018 | 40.11 | 40.11 | 38.11 | 39.79 | 1,549,908 | -0.49(-1.22%) |
Jan 29, 2018 | 41.05 | 41.37 | 40.20 | 40.28 | 1,383,567 | -0.11(-0.28%) |
Jan 26, 2018 | 40.27 | 40.42 | 40.08 | 40.40 | 1,300,430 | +0.26(+0.66%) |
Jan 25, 2018 | 40.44 | 40.44 | 39.88 | 40.13 | 1,962,273 | -0.30(-0.75%) |
Jan 24, 2018 | 40.81 | 41.10 | 40.40 | 40.43 | 1,275,961 | -0.25(-0.60%) |
Jan 23, 2018 | 40.26 | 40.79 | 40.21 | 40.68 | 989,402 | +0.26(+0.65%) |
Jan 22, 2018 | 40.60 | 40.60 | 39.99 | 40.41 | 1,662,517 | -0.10(-0.26%) |
Jan 19, 2018 | 40.55 | 40.75 | 40.31 | 40.52 | 1,670,461 | +0.25(+0.61%) |
Jan 18, 2018 | 40.70 | 40.79 | 40.20 | 40.27 | 1,270,048 | -0.46(-1.13%) |
Jan 17, 2018 | 41.01 | 41.22 | 40.64 | 40.73 | 1,564,889 | +0.00(+0.00%) |
Jan 16, 2018 | 41.26 | 41.26 | 40.57 | 40.73 | 1,164,393 | -0.26(-0.64%) |
Jan 12, 2018 | 41.00 | 41.00 | 41.00 | 0 | +0.45(+1.12%) | |
Jan 11, 2018 | 40.96 | 40.96 | 39.80 | 40.55 | 1,172,241 | +0.71(+1.78%) |
Jan 10, 2018 | 40.16 | 39.84 | 1,694,222 | +0.24(+0.60%) | ||
Jan 09, 2018 | 39.60 | 39.88 | 39.42 | 39.60 | 970,598 | +0.12(+0.31%) |
Jan 08, 2018 | 39.67 | 39.83 | 39.46 | 39.48 | 1,043,274 | -0.15(-0.38%) |
Jan 05, 2018 | 39.01 | 39.91 | 39.01 | 39.63 | 1,219,009 | -0.04(-0.10%) |
Jan 04, 2018 | 39.38 | 39.78 | 39.38 | 39.67 | 1,342,189 | +0.47(+1.20%) |
Jan 03, 2018 | 38.90 | 39.30 | 38.84 | 39.20 | 1,174,265 | +0.20(+0.51%) |
Jan 02, 2018 | 38.71 | 39.11 | 38.66 | 39.00 | 1,755,881 | +0.64(+1.67%) |
Dec 29, 2017 | 38.36 | 38.36 | 38.36 | 0 | -0.49(-1.26%) | |
Dec 28, 2017 | 38.55 | 38.86 | 38.18 | 38.85 | 1,340,613 | +0.30(+0.78%) |
Dec 27, 2017 | 38.50 | 38.62 | 38.22 | 38.55 | 1,044,552 | +0.08(+0.22%) |
Dec 26, 2017 | 38.52 | 38.75 | 38.41 | 38.46 | 599,361 | -0.04(-0.10%) |
Dec 22, 2017 | 38.61 | 38.65 | 38.27 | 38.50 | 551,228 | -0.08(-0.20%) |
Dec 21, 2017 | 38.59 | 38.90 | 38.52 | 38.57 | 1,058,033 | +0.15(+0.39%) |
Dec 20, 2017 | 38.70 | 39.07 | 38.39 | 38.42 | 1,792,305 | -0.06(-0.15%) |
Dec 19, 2017 | 38.24 | 38.57 | 38.13 | 38.48 | 1,647,339 | +0.39(+1.02%) |
Dec 18, 2017 | 37.59 | 38.65 | 37.44 | 38.09 | 2,113,322 | +0.83(+2.23%) |
Dec 15, 2017 | 37.22 | 37.74 | 37.01 | 37.26 | 3,875,863 | +0.19(+0.51%) |
Dec 14, 2017 | 37.80 | 37.80 | 37.05 | 37.08 | 1,634,140 | -0.72(-1.90%) |
Dec 13, 2017 | 38.23 | 38.39 | 37.56 | 37.79 | 3,059,158 | -0.49(-1.28%) |
Dec 12, 2017 | 38.47 | 39.07 | 38.14 | 38.28 | 2,986,109 | +0.24(+0.62%) |
Dec 11, 2017 | 38.02 | 38.89 | 37.93 | 38.05 | 2,780,184 | +0.11(+0.30%) |
Dec 08, 2017 | 37.57 | 37.97 | 37.45 | 37.93 | 2,091,057 | +0.44(+1.18%) |
Dec 07, 2017 | 37.11 | 37.50 | 36.98 | 37.49 | 1,556,043 | +0.41(+1.09%) |
Dec 06, 2017 | 36.97 | 37.22 | 36.87 | 37.08 | 1,162,131 | +0.08(+0.20%) |
Dec 05, 2017 | 37.33 | 37.41 | 36.75 | 37.01 | 1,223,354 | -0.04(-0.10%) |
Dec 04, 2017 | 37.23 | 37.43 | 37.02 | 37.05 | 1,287,668 | -0.04(-0.10%) |
Dec 01, 2017 | 37.28 | 37.67 | 37.18 | 37.08 | 1,854,540 | -0.09(-0.25%) |
Nov 30, 2017 | 37.36 | 37.38 | 36.66 | 37.18 | 1,679,568 | -0.08(-0.20%) |
Nov 29, 2017 | 36.78 | 37.33 | 36.67 | 37.25 | 1,591,172 | +0.55(+1.49%) |
Nov 28, 2017 | 36.19 | 36.81 | 36.19 | 36.71 | 1,043,036 | +0.51(+1.41%) |
Nov 27, 2017 | 36.04 | 36.30 | 35.84 | 36.20 | 1,145,320 | +0.31(+0.87%) |
Nov 24, 2017 | 36.16 | 36.30 | 35.74 | 35.89 | 346,293 | -0.08(-0.24%) |
Nov 22, 2017 | 35.61 | 36.00 | 35.58 | 35.97 | 1,278,964 | +0.37(+1.03%) |
Nov 21, 2017 | 35.77 | 35.85 | 35.37 | 35.60 | 1,313,534 | -0.04(-0.11%) |
Nov 20, 2017 | 35.67 | 35.79 | 35.56 | 35.64 | 870,685 | +0.04(+0.11%) |
Nov 17, 2017 | 35.45 | 35.81 | 35.37 | 35.60 | 1,650,738 | +0.08(+0.21%) |
Nov 16, 2017 | 35.12 | 35.59 | 35.10 | 35.53 | 885,181 | +0.49(+1.40%) |
Nov 15, 2017 | 35.20 | 35.36 | 34.91 | 35.04 | 791,910 | -0.29(-0.83%) |
Nov 14, 2017 | 34.94 | 35.35 | 34.79 | 35.33 | 773,367 | +0.23(+0.64%) |
Nov 13, 2017 | 34.92 | 35.12 | 34.76 | 35.10 | 1,172,031 | +0.06(+0.16%) |
Nov 10, 2017 | 34.68 | 35.08 | 34.56 | 35.05 | 806,619 | +0.22(+0.62%) |
Nov 09, 2017 | 34.67 | 34.86 | 34.42 | 34.83 | 969,344 | +0.02(+0.05%) |
Nov 08, 2017 | 34.87 | 34.96 | 34.59 | 34.81 | 1,460,341 | -0.06(-0.16%) |
Nov 07, 2017 | 35.83 | 35.83 | 34.84 | 34.87 | 1,663,557 | -0.62(-1.75%) |
Nov 06, 2017 | 35.52 | 35.75 | 35.34 | 35.49 | 1,392,550 | -0.08(-0.21%) |
Nov 03, 2017 | 34.53 | 35.75 | 34.53 | 35.57 | 1,334,163 | -0.03(-0.08%) |
Nov 02, 2017 | 35.41 | 35.91 | 35.22 | 35.59 | 1,599,365 | +0.30(+0.86%) |
Nov 01, 2017 | 35.73 | 35.99 | 35.15 | 35.29 | 4,950,225 | -0.25(-0.72%) |
Oct 31, 2017 | 34.47 | 35.58 | 34.34 | 35.55 | 2,621,052 | +1.10(+3.20%) |
Oct 30, 2017 | 34.53 | 34.58 | 34.20 | 34.44 | 1,075,841 | -0.21(-0.60%) |
Oct 27, 2017 | 34.91 | 34.99 | 34.10 | 34.65 | 1,444,636 | -0.34(-0.97%) |
Oct 26, 2017 | 34.50 | 35.27 | 33.75 | 34.99 | 3,243,839 | +0.53(+1.53%) |
Oct 25, 2017 | 34.78 | 34.91 | 34.26 | 34.46 | 2,185,248 | -0.53(-1.51%) |
Oct 24, 2017 | 35.14 | 35.25 | 34.89 | 34.99 | 1,166,435 | +0.04(+0.11%) |
Oct 23, 2017 | 35.25 | 35.34 | 34.92 | 34.95 | 1,091,475 | -0.26(-0.75%) |
Oct 20, 2017 | 35.29 | 35.31 | 35.11 | 35.22 | 784,186 | +0.10(+0.30%) |
Oct 19, 2017 | 35.20 | 35.34 | 34.76 | 35.11 | 898,508 | -0.29(-0.83%) |
Oct 18, 2017 | 35.37 | 35.56 | 35.25 | 35.41 | 1,801,267 | +0.12(+0.35%) |
Oct 17, 2017 | 35.28 | 35.40 | 35.13 | 35.28 | 909,870 | -0.04(-0.12%) |
Oct 16, 2017 | 35.46 | 35.46 | 35.01 | 35.33 | 1,453,047 | +0.17(+0.50%) |
Oct 13, 2017 | 35.53 | 35.53 | 35.11 | 35.15 | 1,411,205 | +0.09(+0.27%) |
Oct 12, 2017 | 34.78 | 35.08 | 34.51 | 35.06 | 1,519,173 | +0.20(+0.57%) |
Oct 11, 2017 | 34.75 | 34.92 | 34.59 | 34.86 | 1,070,794 | +0.21(+0.60%) |
Oct 10, 2017 | 34.56 | 34.76 | 34.51 | 34.65 | 1,080,284 | +0.10(+0.30%) |
Oct 09, 2017 | 34.76 | 34.88 | 34.46 | 34.55 | 858,706 | -0.24(-0.68%) |
Oct 06, 2017 | 34.59 | 34.89 | 34.59 | 34.78 | 1,051,100 | +0.08(+0.24%) |
Oct 05, 2017 | 34.76 | 34.79 | 34.54 | 34.70 | 1,370,007 | +0.03(+0.08%) |
Oct 04, 2017 | 34.31 | 34.67 | 34.31 | 34.67 | 907,313 | +0.31(+0.91%) |
Oct 03, 2017 | 34.52 | 34.61 | 34.23 | 34.36 | 945,817 | +0.16(+0.47%) |
Oct 02, 2017 | 34.03 | 34.26 | 33.78 | 34.20 | 1,688,964 | +0.25(+0.75%) |
Sep 29, 2017 | 33.76 | 34.00 | 33.59 | 33.94 | 1,165,454 | +0.23(+0.67%) |
Sep 28, 2017 | 33.57 | 33.75 | 33.04 | 33.72 | 1,041,364 | +0.06(+0.17%) |
Sep 27, 2017 | 33.84 | 33.66 | 1,411,456 | +0.65(+1.97%) | ||
Sep 26, 2017 | 33.00 | 33.43 | 32.99 | 33.01 | 1,277,338 | -0.08(-0.23%) |
Sep 25, 2017 | 32.94 | 33.25 | 32.86 | 33.09 | 1,377,912 | +0.16(+0.49%) |
Sep 22, 2017 | 32.64 | 32.98 | 32.52 | 32.93 | 1,218,472 | +0.30(+0.93%) |
Sep 21, 2017 | 33.08 | 33.09 | 32.49 | 32.62 | 1,444,979 | -0.50(-1.51%) |
Sep 20, 2017 | 32.78 | 33.21 | 32.73 | 33.12 | 1,544,091 | +0.37(+1.12%) |
Sep 19, 2017 | 33.33 | 33.37 | 32.75 | 32.76 | 1,138,598 | -0.47(-1.42%) |
Sep 18, 2017 | 33.45 | 33.46 | 33.17 | 33.23 | 1,394,790 | -0.11(-0.34%) |
Sep 15, 2017 | 33.56 | 33.59 | 33.21 | 33.34 | 1,659,991 | -0.25(-0.73%) |
Sep 14, 2017 | 33.43 | 33.60 | 33.29 | 33.59 | 1,482,538 | +0.07(+0.20%) |
Sep 13, 2017 | 33.54 | 33.64 | 33.40 | 33.52 | 848,777 | -0.08(-0.22%) |
Sep 12, 2017 | 33.43 | 33.82 | 33.37 | 33.59 | 1,392,872 | +0.23(+0.68%) |
Sep 11, 2017 | 32.96 | 33.42 | 32.93 | 33.37 | 1,447,500 | +0.54(+1.64%) |
Sep 08, 2017 | 32.78 | 32.88 | 32.60 | 32.83 | 791,891 | +0.06(+0.17%) |
Sep 07, 2017 | 33.03 | 33.03 | 32.67 | 32.77 | 871,790 | -0.08(-0.23%) |
Sep 06, 2017 | 32.96 | 33.03 | 32.81 | 32.85 | 1,192,299 | -0.06(-0.17%) |
Sep 05, 2017 | 32.93 | 32.65 | 32.91 | 1,164,356 | +0.16(+0.49%) | |
Sep 01, 2017 | 32.76 | 32.99 | 32.68 | 32.75 | 974,630 | +0.07(+0.20%) |
Aug 31, 2017 | 32.39 | 32.72 | 32.39 | 32.68 | 1,556,702 | +0.34(+1.05%) |
Aug 30, 2017 | 31.99 | 32.35 | 31.93 | 32.34 | 782,186 | +0.35(+1.09%) |
Aug 29, 2017 | 32.13 | 32.32 | 31.97 | 31.99 | 897,727 | -0.30(-0.93%) |
Aug 28, 2017 | 32.40 | 32.49 | 32.10 | 32.29 | 1,366,642 | -0.06(-0.17%) |
Aug 25, 2017 | 32.08 | 32.39 | 32.08 | 32.35 | 1,026,691 | +0.33(+1.03%) |
Aug 24, 2017 | 32.31 | 32.43 | 31.96 | 32.02 | 1,317,360 | -0.18(-0.56%) |
Aug 23, 2017 | 32.21 | 32.31 | 32.00 | 32.20 | 1,857,817 | -0.15(-0.47%) |
Aug 22, 2017 | 32.14 | 32.44 | 32.06 | 32.35 | 1,687,279 | +0.23(+0.70%) |
Aug 21, 2017 | 32.07 | 32.23 | 31.91 | 32.12 | 1,476,901 | +0.01(+0.03%) |
Aug 18, 2017 | 32.12 | 32.57 | 31.90 | 32.11 | 1,446,745 | -0.04(-0.12%) |
Aug 17, 2017 | 32.42 | 32.66 | 32.14 | 32.15 | 2,151,175 | -0.40(-1.22%) |
Aug 16, 2017 | 31.92 | 32.65 | 31.92 | 32.55 | 1,251,496 | +0.76(+2.40%) |
Aug 15, 2017 | 31.76 | 31.91 | 31.54 | 31.78 | 1,524,875 | -0.08(-0.24%) |
Aug 14, 2017 | 32.08 | 32.13 | 31.79 | 31.86 | 1,439,361 | -0.04(-0.12%) |
Aug 11, 2017 | 31.95 | 32.10 | 31.83 | 31.90 | 1,272,608 | +0.07(+0.21%) |
Aug 10, 2017 | 32.40 | 32.51 | 31.81 | 31.83 | 1,097,341 | -0.68(-2.09%) |
Aug 09, 2017 | 32.25 | 32.56 | 32.12 | 32.51 | 1,468,339 | +0.13(+0.41%) |
Aug 08, 2017 | 32.54 | 32.62 | 32.27 | 32.38 | 1,955,422 | -0.16(-0.49%) |
Aug 07, 2017 | 32.59 | 32.17 | 32.54 | 1,084,488 | +0.32(+1.00%) | |
Aug 04, 2017 | 32.28 | 32.29 | 32.06 | 32.22 | 723,860 | +0.05(+0.15%) |
Aug 03, 2017 | 32.15 | 32.54 | 32.06 | 32.17 | 765,196 | -0.04(-0.12%) |
Aug 02, 2017 | 32.14 | 32.32 | 32.00 | 32.21 | 1,364,728 | -0.10(-0.32%) |
Aug 01, 2017 | 32.77 | 32.77 | 32.23 | 32.31 | 1,551,819 | -0.28(-0.87%) |
Jul 31, 2017 | 32.60 | 32.69 | 32.41 | 32.60 | 1,532,474 | +0.03(+0.09%) |
Jul 28, 2017 | 31.93 | 32.63 | 31.77 | 32.57 | 2,620,531 | +0.58(+1.83%) |
Jul 27, 2017 | 31.12 | 32.00 | 30.66 | 31.98 | 2,974,792 | +1.01(+3.26%) |
Jul 26, 2017 | 31.03 | 31.11 | 30.79 | 30.97 | 2,000,567 | -0.06(-0.18%) |
Jul 25, 2017 | 30.91 | 31.12 | 30.29 | 31.03 | 2,084,940 | -0.10(-0.33%) |
Jul 24, 2017 | 31.60 | 31.60 | 31.12 | 31.13 | 1,651,782 | -0.46(-1.46%) |
Jul 21, 2017 | 31.40 | 31.68 | 31.39 | 31.60 | 2,267,985 | +0.08(+0.24%) |
Jul 20, 2017 | 31.75 | 31.22 | 31.52 | 2,067,981 | +0.03(+0.09%) | |
Jul 19, 2017 | 31.11 | 31.55 | 31.04 | 31.49 | 1,309,282 | +0.32(+1.03%) |
Jul 18, 2017 | 31.27 | 31.27 | 30.93 | 31.17 | 1,525,737 | -0.14(-0.45%) |
Jul 17, 2017 | 30.70 | 31.39 | 30.69 | 31.31 | 1,547,380 | +0.62(+2.03%) |
Jul 14, 2017 | 30.54 | 30.86 | 30.45 | 30.69 | 1,834,479 | +0.20(+0.65%) |
Jul 13, 2017 | 30.34 | 30.50 | 30.25 | 30.49 | 1,859,765 | +0.23(+0.75%) |
Jul 12, 2017 | 30.29 | 30.55 | 30.15 | 30.27 | 1,525,398 | +0.14(+0.47%) |
Jul 11, 2017 | 29.96 | 30.25 | 29.87 | 30.12 | 1,353,614 | +0.20(+0.66%) |
Jul 10, 2017 | 29.68 | 29.98 | 29.61 | 29.93 | 1,588,377 | +0.23(+0.76%) |
Jul 07, 2017 | 29.61 | 30.45 | 29.40 | 29.70 | 2,582,586 | +0.09(+0.32%) |
Jul 06, 2017 | 30.54 | 30.65 | 29.55 | 29.61 | 2,338,193 | -1.00(-3.27%) |
Jul 05, 2017 | 31.40 | 31.57 | 30.57 | 30.61 | 2,522,806 | -0.81(-2.58%) |