Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.75 | 31.96 | 31.49 | 31.62 | 2,738,362 | -0.01(-0.03%) |
Jul 30, 2018 | 31.92 | 32.00 | 31.51 | 31.63 | 2,515,613 | -0.40(-1.24%) |
Jul 27, 2018 | 32.97 | 33.12 | 31.89 | 32.02 | 3,340,343 | -0.84(-2.55%) |
Jul 26, 2018 | 33.00 | 34.05 | 32.10 | 32.86 | 6,091,208 | +1.08(+3.38%) |
Jul 25, 2018 | 31.78 | 31.93 | 31.07 | 31.79 | 4,206,535 | +0.04(+0.12%) |
Jul 24, 2018 | 32.33 | 32.46 | 31.64 | 31.75 | 1,680,832 | -0.53(-1.64%) |
Jul 23, 2018 | 31.90 | 32.35 | 31.85 | 32.28 | 1,778,626 | +0.41(+1.30%) |
Jul 20, 2018 | 32.17 | 32.17 | 31.79 | 31.86 | 2,061,030 | -0.39(-1.20%) |
Jul 19, 2018 | 31.68 | 32.33 | 31.63 | 32.25 | 1,907,397 | +0.46(+1.45%) |
Jul 18, 2018 | 31.74 | 31.94 | 31.69 | 31.79 | 1,306,873 | +0.04(+0.12%) |
Jul 17, 2018 | 31.30 | 31.78 | 31.17 | 31.75 | 1,537,908 | +0.30(+0.96%) |
Jul 16, 2018 | 31.55 | 31.71 | 31.32 | 31.45 | 1,841,387 | -0.11(-0.36%) |
Jul 13, 2018 | 30.99 | 31.60 | 30.90 | 31.56 | 2,609,759 | +0.60(+1.95%) |
Jul 12, 2018 | 30.74 | 30.99 | 30.62 | 30.96 | 1,771,043 | +0.23(+0.74%) |
Jul 11, 2018 | 31.11 | 31.11 | 30.68 | 30.73 | 2,029,769 | -0.58(-1.84%) |
Jul 10, 2018 | 31.25 | 31.37 | 30.85 | 31.31 | 2,860,952 | +0.09(+0.30%) |
Jul 09, 2018 | 30.79 | 31.24 | 30.79 | 31.21 | 1,885,854 | +0.53(+1.72%) |
Jul 06, 2018 | 30.31 | 31.96 | 30.18 | 30.68 | 1,507,335 | +0.38(+1.24%) |
Jul 05, 2018 | 30.12 | 30.34 | 29.84 | 30.31 | 1,990,193 | +0.35(+1.16%) |
Jul 03, 2018 | 29.96 | 29.96 | 29.96 | 0 | +0.01(+0.03%) | |
Jul 02, 2018 | 30.01 | 30.03 | 29.48 | 29.95 | 2,053,180 | -0.14(-0.47%) |
Jun 29, 2018 | 30.06 | 30.39 | 29.98 | 30.09 | 2,107,385 | +0.10(+0.35%) |
Jun 28, 2018 | 29.88 | 30.04 | 29.59 | 29.99 | 1,319,263 | +0.09(+0.32%) |
Jun 27, 2018 | 30.30 | 30.65 | 29.88 | 29.89 | 2,204,238 | -0.39(-1.28%) |
Jun 26, 2018 | 30.63 | 30.89 | 30.20 | 30.28 | 2,519,166 | -0.25(-0.83%) |
Jun 25, 2018 | 30.99 | 31.00 | 30.36 | 30.53 | 1,698,872 | -0.47(-1.52%) |
Jun 22, 2018 | 30.47 | 31.17 | 30.35 | 31.00 | 4,112,757 | +0.62(+2.05%) |
Jun 21, 2018 | 30.89 | 30.89 | 30.29 | 30.38 | 1,768,483 | -0.52(-1.68%) |
Jun 20, 2018 | 31.03 | 31.09 | 30.86 | 30.90 | 3,010,260 | -0.07(-0.21%) |
Jun 19, 2018 | 30.99 | 31.11 | 30.88 | 30.97 | 3,210,834 | -0.21(-0.67%) |
Jun 18, 2018 | 31.34 | 31.56 | 31.17 | 31.17 | 2,842,350 | -0.38(-1.20%) |
Jun 15, 2018 | 31.56 | 31.27 | 31.55 | 4,586,248 | +0.28(+0.91%) | |
Jun 14, 2018 | 31.04 | 31.43 | 30.84 | 31.27 | 1,873,763 | +0.32(+1.04%) |
Jun 13, 2018 | 30.97 | 31.30 | 30.78 | 30.95 | 2,771,156 | +0.07(+0.21%) |
Jun 12, 2018 | 30.87 | 31.02 | 30.74 | 30.88 | 2,028,412 | +0.03(+0.09%) |
Jun 11, 2018 | 30.79 | 31.11 | 30.79 | 30.85 | 2,163,987 | +0.11(+0.37%) |
Jun 08, 2018 | 30.75 | 30.89 | 30.52 | 30.74 | 1,575,414 | +0.02(+0.06%) |
Jun 07, 2018 | 30.72 | 30.93 | 30.53 | 30.72 | 2,455,840 | -0.08(-0.28%) |
Jun 06, 2018 | 30.94 | 30.81 | 2,121,833 | +0.16(+0.52%) | ||
Jun 05, 2018 | 30.67 | 30.92 | 30.34 | 30.65 | 3,484,109 | +0.00(+0.00%) |
Jun 04, 2018 | 30.06 | 30.67 | 30.06 | 30.65 | 3,006,619 | +0.53(+1.75%) |
Jun 01, 2018 | 30.14 | 30.85 | 30.06 | 30.12 | 3,762,744 | +0.15(+0.50%) |
May 31, 2018 | 29.45 | 30.17 | 29.28 | 29.97 | 4,981,932 | +0.53(+1.79%) |
May 30, 2018 | 29.35 | 29.79 | 28.98 | 29.44 | 3,496,633 | +0.59(+2.06%) |
May 29, 2018 | 28.77 | 29.34 | 28.50 | 28.84 | 3,074,661 | -0.17(-0.59%) |
May 25, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.65(+2.29%) | |
May 24, 2018 | 28.12 | 28.50 | 28.02 | 28.36 | 3,234,290 | +0.28(+1.01%) |
May 23, 2018 | 28.37 | 28.40 | 27.97 | 28.08 | 2,507,374 | -0.36(-1.26%) |
May 22, 2018 | 29.03 | 29.23 | 28.43 | 28.44 | 1,396,139 | -0.58(-2.01%) |
May 21, 2018 | 28.93 | 29.13 | 28.79 | 29.02 | 1,586,226 | +0.27(+0.95%) |
May 18, 2018 | 28.69 | 28.84 | 28.62 | 28.75 | 1,856,033 | -0.05(-0.16%) |
May 17, 2018 | 28.77 | 28.91 | 28.66 | 28.80 | 1,280,026 | -0.08(-0.29%) |
May 16, 2018 | 28.68 | 29.06 | 28.53 | 28.88 | 1,991,560 | +0.28(+0.99%) |
May 15, 2018 | 28.67 | 28.81 | 28.52 | 28.60 | 1,835,646 | -0.26(-0.91%) |
May 14, 2018 | 28.72 | 29.06 | 28.62 | 28.86 | 2,140,215 | +0.30(+1.06%) |
May 11, 2018 | 28.53 | 28.70 | 28.32 | 28.56 | 2,089,344 | +0.00(+0.00%) |
May 10, 2018 | 28.57 | 28.93 | 28.41 | 28.56 | 1,990,870 | +0.08(+0.27%) |
May 09, 2018 | 28.80 | 28.98 | 28.39 | 28.49 | 1,791,895 | -0.31(-1.08%) |
May 08, 2018 | 28.83 | 28.97 | 28.66 | 28.80 | 3,733,292 | -0.10(-0.36%) |
May 07, 2018 | 28.60 | 29.01 | 28.42 | 28.90 | 2,944,385 | +0.48(+1.69%) |
May 04, 2018 | 28.51 | 28.51 | 28.20 | 28.42 | 2,897,787 | -0.10(-0.36%) |
May 03, 2018 | 28.44 | 28.62 | 28.01 | 28.52 | 3,533,637 | -0.03(-0.10%) |
May 02, 2018 | 28.48 | 28.77 | 28.38 | 28.55 | 4,865,967 | +0.00(+0.00%) |
May 01, 2018 | 29.20 | 29.26 | 28.17 | 28.55 | 6,068,170 | -0.71(-2.42%) |
Apr 30, 2018 | 29.74 | 29.98 | 29.08 | 29.26 | 4,444,232 | -0.59(-1.99%) |
Apr 27, 2018 | 29.25 | 30.72 | 29.14 | 29.85 | 9,945,251 | +1.16(+4.04%) |
Apr 26, 2018 | 31.13 | 31.13 | 27.92 | 28.69 | 16,360,439 | -6.76(-19.07%) |
Apr 25, 2018 | 35.25 | 35.73 | 35.09 | 35.46 | 2,465,325 | +0.08(+0.24%) |
Apr 24, 2018 | 36.43 | 36.44 | 35.21 | 35.37 | 2,144,966 | -0.79(-2.19%) |
Apr 23, 2018 | 36.09 | 36.35 | 35.90 | 36.16 | 2,445,443 | +0.08(+0.24%) |
Apr 20, 2018 | 36.62 | 36.68 | 36.07 | 36.08 | 1,623,565 | -0.36(-0.98%) |
Apr 19, 2018 | 37.04 | 37.27 | 36.33 | 36.44 | 1,187,309 | -0.57(-1.53%) |
Apr 18, 2018 | 36.79 | 37.14 | 36.42 | 37.00 | 1,401,864 | +0.18(+0.49%) |
Apr 17, 2018 | 36.44 | 36.85 | 36.28 | 36.82 | 1,948,983 | +0.40(+1.09%) |
Apr 16, 2018 | 36.36 | 36.76 | 36.23 | 36.43 | 1,376,783 | +0.41(+1.13%) |
Apr 13, 2018 | 36.32 | 36.75 | 35.93 | 36.02 | 1,324,695 | -0.09(-0.26%) |
Apr 12, 2018 | 36.05 | 36.32 | 35.81 | 36.12 | 1,255,125 | +0.23(+0.63%) |
Apr 11, 2018 | 35.65 | 36.02 | 35.58 | 35.89 | 1,412,216 | -0.08(-0.21%) |
Apr 10, 2018 | 36.40 | 36.40 | 35.94 | 35.97 | 1,725,639 | +0.02(+0.05%) |
Apr 09, 2018 | 36.21 | 36.34 | 35.92 | 35.95 | 1,686,048 | -0.07(-0.18%) |
Apr 06, 2018 | 36.01 | 1,288,204 | -0.52(-1.42%) | |||
Apr 05, 2018 | 36.32 | 36.68 | 35.93 | 36.53 | 1,333,085 | +0.47(+1.31%) |
Apr 04, 2018 | 35.26 | 36.26 | 34.92 | 36.06 | 1,992,334 | +0.41(+1.16%) |
Apr 03, 2018 | 35.21 | 35.81 | 35.21 | 35.65 | 2,503,462 | +0.60(+1.72%) |
Apr 02, 2018 | 35.68 | 35.73 | 34.54 | 35.04 | 1,366,545 | -0.75(-2.11%) |
Mar 29, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.42(+1.20%) | |
Mar 28, 2018 | 35.55 | 35.86 | 35.30 | 35.37 | 1,615,749 | -0.08(-0.24%) |
Mar 27, 2018 | 35.78 | 36.18 | 35.27 | 35.46 | 2,263,286 | -0.25(-0.71%) |
Mar 26, 2018 | 35.51 | 35.81 | 34.94 | 35.71 | 2,043,095 | +0.65(+1.86%) |
Mar 23, 2018 | 35.84 | 35.99 | 34.97 | 35.06 | 1,947,702 | -0.70(-1.95%) |
Mar 22, 2018 | 36.90 | 37.03 | 35.72 | 35.76 | 1,779,837 | -1.50(-4.03%) |
Mar 21, 2018 | 37.16 | 37.55 | 37.01 | 37.26 | 809,540 | +0.09(+0.25%) |
Mar 20, 2018 | 37.14 | 37.44 | 36.99 | 37.16 | 1,204,644 | +0.14(+0.38%) |
Mar 19, 2018 | 37.27 | 37.31 | 36.69 | 37.02 | 1,461,734 | -0.28(-0.76%) |
Mar 16, 2018 | 36.84 | 37.43 | 36.82 | 37.31 | 2,422,146 | +0.47(+1.28%) |
Mar 15, 2018 | 36.82 | 37.02 | 36.71 | 36.83 | 876,366 | +0.02(+0.05%) |
Mar 14, 2018 | 37.26 | 37.26 | 36.74 | 36.82 | 965,477 | -0.37(-0.99%) |
Mar 13, 2018 | 37.31 | 37.58 | 37.13 | 37.18 | 1,068,586 | +0.08(+0.23%) |
Mar 12, 2018 | 37.42 | 37.45 | 37.03 | 37.10 | 1,839,270 | -0.29(-0.78%) |
Mar 09, 2018 | 36.73 | 37.49 | 36.71 | 37.39 | 2,792,061 | +0.80(+2.19%) |
Mar 08, 2018 | 36.88 | 36.97 | 36.53 | 36.59 | 2,119,621 | -0.20(-0.54%) |
Mar 07, 2018 | 37.10 | 36.64 | 36.79 | 1,795,370 | -0.52(-1.39%) | |
Mar 06, 2018 | 36.79 | 37.38 | 36.69 | 37.31 | 2,109,672 | +0.59(+1.62%) |
Mar 05, 2018 | 36.59 | 36.82 | 36.29 | 36.71 | 2,315,840 | -0.07(-0.18%) |
Mar 02, 2018 | 36.80 | 37.06 | 36.37 | 36.78 | 2,528,999 | -0.37(-0.99%) |
Mar 01, 2018 | 37.23 | 37.54 | 36.67 | 37.15 | 2,057,441 | -0.09(-0.25%) |
Feb 28, 2018 | 37.28 | 37.92 | 37.23 | 37.24 | 3,281,812 | +0.14(+0.38%) |
Feb 27, 2018 | 38.15 | 38.20 | 37.09 | 37.10 | 2,128,309 | -1.05(-2.74%) |
Feb 26, 2018 | 38.11 | 38.54 | 37.70 | 38.15 | 3,081,481 | +0.32(+0.85%) |
Feb 23, 2018 | 38.19 | 38.55 | 37.60 | 37.82 | 2,454,447 | +0.05(+0.12%) |
Feb 22, 2018 | 37.78 | 3,554,224 | -1.44(-3.68%) | |||
Feb 21, 2018 | 39.25 | 39.88 | 39.02 | 39.22 | 2,325,487 | +0.11(+0.29%) |
Feb 20, 2018 | 39.13 | 39.60 | 39.05 | 39.11 | 1,627,046 | -0.29(-0.74%) |
Feb 16, 2018 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 39.38 | 39.60 | 39.22 | 39.40 | 2,126,427 | +0.31(+0.80%) |
Feb 14, 2018 | 38.04 | 39.10 | 36.79 | 39.09 | 2,129,029 | +0.86(+2.25%) |
Feb 13, 2018 | 38.25 | 38.23 | 2,220,866 | +0.35(+0.92%) | ||
Feb 12, 2018 | 37.48 | 38.07 | 37.13 | 37.88 | 2,623,739 | +1.17(+3.19%) |
Feb 09, 2018 | 37.17 | 37.17 | 35.33 | 36.71 | 2,049,652 | +0.06(+0.15%) |
Feb 08, 2018 | 38.00 | 36.63 | 36.65 | 1,498,917 | -1.41(-3.69%) | |
Feb 07, 2018 | 38.02 | 38.67 | 38.02 | 38.06 | 1,366,900 | -0.17(-0.44%) |
Feb 06, 2018 | 36.71 | 38.27 | 35.99 | 38.23 | 2,982,182 | +0.45(+1.20%) |
Feb 05, 2018 | 38.42 | 38.93 | 37.34 | 37.78 | 2,396,793 | -0.83(-2.15%) |
Feb 02, 2018 | 39.18 | 39.55 | 38.58 | 38.61 | 1,496,112 | -0.81(-2.06%) |
Feb 01, 2018 | 39.36 | 39.70 | 39.02 | 39.42 | 964,307 | -0.23(-0.57%) |
Jan 31, 2018 | 39.80 | 39.97 | 39.25 | 39.65 | 1,792,724 | -0.15(-0.38%) |
Jan 30, 2018 | 40.12 | 40.12 | 38.12 | 39.80 | 1,549,731 | -0.49(-1.22%) |
Jan 29, 2018 | 41.05 | 41.37 | 40.20 | 40.29 | 1,383,409 | -0.11(-0.28%) |
Jan 26, 2018 | 40.28 | 40.43 | 40.09 | 40.40 | 1,300,281 | +0.26(+0.66%) |
Jan 25, 2018 | 40.45 | 40.45 | 39.88 | 40.14 | 1,962,048 | -0.30(-0.75%) |
Jan 24, 2018 | 40.81 | 41.11 | 40.41 | 40.44 | 1,275,815 | -0.25(-0.60%) |
Jan 23, 2018 | 40.27 | 40.80 | 40.21 | 40.68 | 989,289 | +0.26(+0.65%) |
Jan 22, 2018 | 40.61 | 40.61 | 39.99 | 40.42 | 1,662,327 | -0.10(-0.26%) |
Jan 19, 2018 | 40.55 | 40.76 | 40.31 | 40.52 | 1,670,270 | +0.25(+0.61%) |
Jan 18, 2018 | 40.70 | 40.80 | 40.20 | 40.28 | 1,269,902 | -0.46(-1.13%) |
Jan 17, 2018 | 41.01 | 41.22 | 40.64 | 40.74 | 1,564,710 | +0.00(+0.00%) |
Jan 16, 2018 | 41.27 | 41.27 | 40.58 | 40.74 | 1,164,260 | -0.26(-0.64%) |
Jan 12, 2018 | 41.00 | 41.00 | 41.00 | 0 | +0.45(+1.12%) | |
Jan 11, 2018 | 40.97 | 40.97 | 39.81 | 40.55 | 1,172,107 | +0.71(+1.78%) |
Jan 10, 2018 | 40.16 | 39.84 | 1,694,029 | +0.24(+0.60%) | ||
Jan 09, 2018 | 39.61 | 39.88 | 39.43 | 39.61 | 970,488 | +0.12(+0.31%) |
Jan 08, 2018 | 39.67 | 39.83 | 39.47 | 39.48 | 1,043,155 | -0.15(-0.38%) |
Jan 05, 2018 | 39.01 | 39.92 | 39.01 | 39.64 | 1,218,870 | -0.04(-0.10%) |
Jan 04, 2018 | 39.38 | 39.79 | 39.38 | 39.67 | 1,342,036 | +0.47(+1.20%) |
Jan 03, 2018 | 38.90 | 39.31 | 38.84 | 39.20 | 1,174,131 | +0.20(+0.51%) |
Jan 02, 2018 | 38.71 | 39.12 | 38.66 | 39.00 | 1,755,680 | +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 | 1,340,460 | +0.30(+0.78%) |
Dec 27, 2017 | 38.50 | 38.63 | 38.22 | 38.55 | 1,044,432 | +0.08(+0.22%) |
Dec 26, 2017 | 38.52 | 38.76 | 38.41 | 38.47 | 599,293 | -0.04(-0.10%) |
Dec 22, 2017 | 38.62 | 38.65 | 38.28 | 38.50 | 551,165 | -0.08(-0.20%) |
Dec 21, 2017 | 38.60 | 38.90 | 38.53 | 38.58 | 1,057,912 | +0.15(+0.39%) |
Dec 20, 2017 | 38.70 | 39.07 | 38.40 | 38.43 | 1,792,100 | -0.06(-0.15%) |
Dec 19, 2017 | 38.24 | 38.58 | 38.14 | 38.48 | 1,647,151 | +0.39(+1.02%) |
Dec 18, 2017 | 37.60 | 38.65 | 37.45 | 38.10 | 2,113,080 | +0.83(+2.23%) |
Dec 15, 2017 | 37.22 | 37.75 | 37.01 | 37.27 | 3,875,420 | +0.19(+0.51%) |
Dec 14, 2017 | 37.81 | 37.81 | 37.05 | 37.08 | 1,633,953 | -0.72(-1.90%) |
Dec 13, 2017 | 38.23 | 38.39 | 37.56 | 37.80 | 3,058,809 | -0.49(-1.28%) |
Dec 12, 2017 | 38.48 | 39.07 | 38.15 | 38.29 | 2,985,768 | +0.24(+0.62%) |
Dec 11, 2017 | 38.02 | 38.89 | 37.94 | 38.05 | 2,779,866 | +0.11(+0.30%) |
Dec 08, 2017 | 37.57 | 37.98 | 37.46 | 37.94 | 2,090,818 | +0.44(+1.18%) |
Dec 07, 2017 | 37.12 | 37.50 | 36.99 | 37.49 | 1,555,865 | +0.41(+1.09%) |
Dec 06, 2017 | 36.98 | 37.22 | 36.87 | 37.09 | 1,161,999 | +0.08(+0.20%) |
Dec 05, 2017 | 37.33 | 37.42 | 36.75 | 37.01 | 1,223,214 | -0.04(-0.10%) |
Dec 04, 2017 | 37.23 | 37.44 | 37.02 | 37.05 | 1,287,521 | -0.04(-0.10%) |
Dec 01, 2017 | 37.29 | 37.67 | 37.18 | 37.09 | 1,854,328 | -0.09(-0.25%) |
Nov 30, 2017 | 37.36 | 37.38 | 36.66 | 37.18 | 1,679,376 | -0.08(-0.20%) |
Nov 29, 2017 | 36.79 | 37.33 | 36.67 | 37.26 | 1,590,990 | +0.55(+1.49%) |
Nov 28, 2017 | 36.19 | 36.82 | 36.19 | 36.71 | 1,042,916 | +0.51(+1.41%) |
Nov 27, 2017 | 36.04 | 36.31 | 35.84 | 36.20 | 1,145,189 | +0.31(+0.87%) |
Nov 24, 2017 | 36.16 | 36.31 | 35.74 | 35.89 | 346,253 | -0.08(-0.24%) |
Nov 22, 2017 | 35.62 | 36.00 | 35.58 | 35.98 | 1,278,818 | +0.37(+1.03%) |
Nov 21, 2017 | 35.78 | 35.85 | 35.37 | 35.61 | 1,313,384 | -0.04(-0.11%) |
Nov 20, 2017 | 35.67 | 35.80 | 35.56 | 35.65 | 870,586 | +0.04(+0.11%) |
Nov 17, 2017 | 35.46 | 35.82 | 35.37 | 35.61 | 1,650,550 | +0.08(+0.21%) |
Nov 16, 2017 | 35.13 | 35.60 | 35.11 | 35.53 | 885,080 | +0.49(+1.40%) |
Nov 15, 2017 | 35.20 | 35.36 | 34.91 | 35.04 | 791,819 | -0.29(-0.83%) |
Nov 14, 2017 | 34.95 | 35.35 | 34.80 | 35.33 | 773,278 | +0.23(+0.64%) |
Nov 13, 2017 | 34.92 | 35.13 | 34.76 | 35.11 | 1,171,897 | +0.06(+0.16%) |
Nov 10, 2017 | 34.68 | 35.08 | 34.56 | 35.05 | 806,527 | +0.22(+0.62%) |
Nov 09, 2017 | 34.67 | 34.87 | 34.43 | 34.83 | 969,233 | +0.02(+0.05%) |
Nov 08, 2017 | 34.87 | 34.97 | 34.60 | 34.82 | 1,460,174 | -0.06(-0.16%) |
Nov 07, 2017 | 35.83 | 35.83 | 34.84 | 34.87 | 1,663,367 | -0.62(-1.75%) |
Nov 06, 2017 | 35.52 | 35.76 | 35.34 | 35.49 | 1,392,391 | -0.08(-0.21%) |
Nov 03, 2017 | 34.53 | 35.76 | 34.53 | 35.57 | 1,334,010 | -0.03(-0.08%) |
Nov 02, 2017 | 35.41 | 35.91 | 35.22 | 35.60 | 1,599,182 | +0.30(+0.86%) |
Nov 01, 2017 | 35.73 | 35.99 | 35.16 | 35.30 | 4,949,659 | -0.25(-0.72%) |
Oct 31, 2017 | 34.48 | 35.58 | 34.34 | 35.55 | 2,620,753 | +1.10(+3.20%) |
Oct 30, 2017 | 34.53 | 34.58 | 34.20 | 34.45 | 1,075,718 | -0.21(-0.60%) |
Oct 27, 2017 | 34.91 | 34.99 | 34.11 | 34.66 | 1,444,471 | -0.34(-0.97%) |
Oct 26, 2017 | 34.50 | 35.28 | 33.75 | 34.99 | 3,243,469 | +0.53(+1.53%) |
Oct 25, 2017 | 34.79 | 34.91 | 34.27 | 34.47 | 2,184,998 | -0.53(-1.51%) |
Oct 24, 2017 | 35.15 | 35.26 | 34.89 | 34.99 | 1,166,302 | +0.04(+0.11%) |
Oct 23, 2017 | 35.26 | 35.34 | 34.92 | 34.96 | 1,091,351 | -0.26(-0.75%) |
Oct 20, 2017 | 35.30 | 35.32 | 35.12 | 35.22 | 784,096 | +0.10(+0.30%) |
Oct 19, 2017 | 35.20 | 35.34 | 34.77 | 35.12 | 898,405 | -0.29(-0.83%) |
Oct 18, 2017 | 35.37 | 35.56 | 35.26 | 35.41 | 1,801,061 | +0.12(+0.35%) |
Oct 17, 2017 | 35.29 | 35.40 | 35.14 | 35.29 | 909,766 | -0.04(-0.12%) |
Oct 16, 2017 | 35.47 | 35.47 | 35.01 | 35.33 | 1,452,881 | +0.17(+0.50%) |
Oct 13, 2017 | 35.53 | 35.54 | 35.12 | 35.16 | 1,411,043 | +0.09(+0.27%) |
Oct 12, 2017 | 34.79 | 35.08 | 34.51 | 35.06 | 1,518,999 | +0.20(+0.57%) |
Oct 11, 2017 | 34.75 | 34.92 | 34.60 | 34.86 | 1,070,671 | +0.21(+0.60%) |
Oct 10, 2017 | 34.56 | 34.76 | 34.51 | 34.66 | 1,080,161 | +0.10(+0.30%) |
Oct 09, 2017 | 34.77 | 34.88 | 34.47 | 34.55 | 858,608 | -0.24(-0.68%) |
Oct 06, 2017 | 34.60 | 34.89 | 34.59 | 34.79 | 1,050,980 | +0.08(+0.24%) |
Oct 05, 2017 | 34.77 | 34.80 | 34.54 | 34.70 | 1,369,851 | +0.03(+0.08%) |
Oct 04, 2017 | 34.32 | 34.67 | 34.32 | 34.67 | 907,209 | +0.31(+0.91%) |
Oct 03, 2017 | 34.52 | 34.62 | 34.23 | 34.36 | 945,708 | +0.16(+0.47%) |
Oct 02, 2017 | 34.03 | 34.26 | 33.79 | 34.20 | 1,688,771 | +0.25(+0.75%) |
Sep 29, 2017 | 33.76 | 34.00 | 33.59 | 33.95 | 1,165,321 | +0.23(+0.67%) |
Sep 28, 2017 | 33.57 | 33.75 | 33.05 | 33.72 | 1,041,245 | +0.06(+0.17%) |
Sep 27, 2017 | 33.84 | 33.66 | 1,411,295 | +0.65(+1.97%) | ||
Sep 26, 2017 | 33.00 | 33.44 | 33.00 | 33.01 | 1,277,192 | -0.08(-0.23%) |
Sep 25, 2017 | 32.95 | 33.25 | 32.86 | 33.09 | 1,377,754 | +0.16(+0.49%) |
Sep 22, 2017 | 32.65 | 32.99 | 32.52 | 32.93 | 1,218,333 | +0.30(+0.93%) |
Sep 21, 2017 | 33.08 | 33.09 | 32.50 | 32.63 | 1,444,814 | -0.50(-1.51%) |
Sep 20, 2017 | 32.79 | 33.21 | 32.73 | 33.13 | 1,543,915 | +0.37(+1.12%) |
Sep 19, 2017 | 33.33 | 33.37 | 32.75 | 32.76 | 1,138,468 | -0.47(-1.42%) |
Sep 18, 2017 | 33.46 | 33.47 | 33.17 | 33.23 | 1,394,631 | -0.11(-0.34%) |
Sep 15, 2017 | 33.56 | 33.60 | 33.22 | 33.34 | 1,659,802 | -0.25(-0.73%) |
Sep 14, 2017 | 33.43 | 33.61 | 33.30 | 33.59 | 1,482,369 | +0.07(+0.20%) |
Sep 13, 2017 | 33.54 | 33.65 | 33.40 | 33.52 | 848,680 | -0.08(-0.22%) |
Sep 12, 2017 | 33.44 | 33.83 | 33.37 | 33.60 | 1,392,713 | +0.23(+0.68%) |
Sep 11, 2017 | 32.97 | 33.42 | 32.94 | 33.37 | 1,447,335 | +0.54(+1.64%) |
Sep 08, 2017 | 32.79 | 32.89 | 32.60 | 32.83 | 791,800 | +0.06(+0.17%) |
Sep 07, 2017 | 33.03 | 33.03 | 32.67 | 32.78 | 871,690 | -0.08(-0.23%) |
Sep 06, 2017 | 32.97 | 33.03 | 32.81 | 32.85 | 1,192,163 | -0.06(-0.17%) |
Sep 05, 2017 | 32.93 | 32.66 | 32.91 | 1,164,223 | +0.16(+0.49%) | |
Sep 01, 2017 | 32.76 | 33.00 | 32.68 | 32.75 | 974,518 | +0.07(+0.20%) |
Aug 31, 2017 | 32.39 | 32.72 | 32.39 | 32.68 | 1,556,524 | +0.34(+1.05%) |
Aug 30, 2017 | 32.00 | 32.35 | 31.94 | 32.34 | 782,097 | +0.35(+1.09%) |
Aug 29, 2017 | 32.14 | 32.33 | 31.98 | 32.00 | 897,624 | -0.30(-0.93%) |
Aug 28, 2017 | 32.40 | 32.50 | 32.10 | 32.30 | 1,366,486 | -0.06(-0.17%) |
Aug 25, 2017 | 32.08 | 32.39 | 32.08 | 32.35 | 1,026,574 | +0.33(+1.03%) |
Aug 24, 2017 | 32.32 | 32.44 | 31.97 | 32.02 | 1,317,210 | -0.18(-0.56%) |
Aug 23, 2017 | 32.21 | 32.31 | 32.00 | 32.20 | 1,857,605 | -0.15(-0.47%) |
Aug 22, 2017 | 32.15 | 32.44 | 32.07 | 32.35 | 1,687,086 | +0.23(+0.70%) |
Aug 21, 2017 | 32.07 | 32.23 | 31.91 | 32.13 | 1,476,733 | +0.01(+0.03%) |
Aug 18, 2017 | 32.13 | 32.57 | 31.90 | 32.12 | 1,446,580 | -0.04(-0.12%) |
Aug 17, 2017 | 32.42 | 32.66 | 32.15 | 32.16 | 2,150,929 | -0.40(-1.22%) |
Aug 16, 2017 | 31.92 | 32.66 | 31.92 | 32.55 | 1,251,353 | +0.76(+2.40%) |
Aug 15, 2017 | 31.76 | 31.91 | 31.54 | 31.79 | 1,524,701 | -0.08(-0.24%) |
Aug 14, 2017 | 32.08 | 32.14 | 31.80 | 31.86 | 1,439,197 | -0.04(-0.12%) |
Aug 11, 2017 | 31.96 | 32.11 | 31.83 | 31.90 | 1,272,463 | +0.07(+0.21%) |
Aug 10, 2017 | 32.40 | 32.51 | 31.82 | 31.83 | 1,097,216 | -0.68(-2.09%) |
Aug 09, 2017 | 32.25 | 32.56 | 32.13 | 32.51 | 1,468,171 | +0.13(+0.41%) |
Aug 08, 2017 | 32.54 | 32.63 | 32.27 | 32.38 | 1,955,199 | -0.16(-0.49%) |
Aug 07, 2017 | 32.59 | 32.17 | 32.54 | 1,084,364 | +0.32(+1.00%) | |
Aug 04, 2017 | 32.29 | 32.30 | 32.06 | 32.22 | 723,777 | +0.05(+0.15%) |
Aug 03, 2017 | 32.16 | 32.54 | 32.06 | 32.17 | 765,109 | -0.04(-0.12%) |
Aug 02, 2017 | 32.15 | 32.33 | 32.00 | 32.21 | 1,364,572 | -0.10(-0.32%) |