Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.68 | 32.82 | 31.13 | 31.99 | 8,787,386 | -0.70(-2.14%) |
Jul 30, 2018 | 34.18 | 34.48 | 31.63 | 32.69 | 11,027,460 | -1.73(-5.03%) |
Jul 27, 2018 | 36.32 | 36.34 | 34.14 | 34.42 | 9,994,400 | -1.47(-4.10%) |
Jul 26, 2018 | 34.15 | 37.08 | 34.00 | 35.89 | 18,622,502 | -4.93(-12.08%) |
Jul 25, 2018 | 40.01 | 41.44 | 40.01 | 40.82 | 4,657,893 | +1.03(+2.59%) |
Jul 24, 2018 | 40.60 | 41.60 | 39.55 | 39.79 | 5,050,503 | +0.03(+0.08%) |
Jul 23, 2018 | 40.18 | 40.27 | 39.31 | 39.76 | 2,378,020 | -0.51(-1.27%) |
Jul 20, 2018 | 40.80 | 41.20 | 40.06 | 40.27 | 2,323,427 | -0.53(-1.30%) |
Jul 19, 2018 | 40.73 | 41.00 | 40.14 | 40.80 | 3,432,528 | -0.35(-0.85%) |
Jul 18, 2018 | 39.80 | 41.41 | 39.57 | 41.15 | 6,824,731 | +2.25(+5.78%) |
Jul 17, 2018 | 38.50 | 38.99 | 37.90 | 38.90 | 1,233,339 | +0.39(+1.01%) |
Jul 16, 2018 | 38.75 | 39.22 | 38.36 | 38.51 | 1,813,607 | -0.09(-0.23%) |
Jul 13, 2018 | 39.26 | 39.57 | 38.52 | 38.60 | 1,713,193 | -0.46(-1.18%) |
Jul 12, 2018 | 38.22 | 39.44 | 38.17 | 39.06 | 2,989,825 | +1.30(+3.44%) |
Jul 11, 2018 | 37.29 | 38.53 | 37.02 | 37.76 | 1,863,617 | -0.07(-0.19%) |
Jul 10, 2018 | 38.70 | 38.96 | 37.32 | 37.83 | 2,577,666 | -0.78(-2.02%) |
Jul 09, 2018 | 38.79 | 39.69 | 37.96 | 38.61 | 2,722,108 | +0.50(+1.31%) |
Jul 06, 2018 | 37.06 | 38.24 | 36.77 | 38.11 | 3,131,151 | +1.09(+2.94%) |
Jul 05, 2018 | 38.90 | 39.15 | 36.55 | 37.02 | 4,606,318 | -1.84(-4.73%) |
Jul 03, 2018 | 38.86 | 38.86 | 38.86 | 0 | +0.92(+2.42%) | |
Jul 02, 2018 | 36.02 | 38.20 | 36.02 | 37.94 | 4,263,545 | +1.14(+3.10%) |
Jun 29, 2018 | 37.54 | 38.64 | 36.57 | 36.80 | 5,071,815 | -0.86(-2.28%) |
Jun 28, 2018 | 36.50 | 37.85 | 36.21 | 37.66 | 4,377,559 | +1.12(+3.07%) |
Jun 27, 2018 | 37.75 | 37.85 | 36.49 | 36.54 | 4,569,676 | -0.94(-2.51%) |
Jun 26, 2018 | 39.01 | 39.30 | 37.42 | 37.48 | 5,626,891 | +0.33(+0.89%) |
Jun 25, 2018 | 38.50 | 38.50 | 36.67 | 37.15 | 10,254,884 | -2.09(-5.33%) |
Jun 22, 2018 | 39.75 | 39.80 | 38.45 | 39.24 | 3,695,568 | -0.13(-0.33%) |
Jun 21, 2018 | 39.40 | 39.77 | 38.56 | 39.37 | 3,996,935 | -0.41(-1.03%) |
Jun 20, 2018 | 41.07 | 41.61 | 39.71 | 39.78 | 4,071,144 | -0.44(-1.09%) |
Jun 19, 2018 | 38.95 | 40.43 | 38.64 | 40.22 | 3,954,495 | +0.04(+0.10%) |
Jun 18, 2018 | 38.34 | 40.30 | 37.80 | 40.18 | 5,772,999 | +1.44(+3.72%) |
Jun 15, 2018 | 40.48 | 38.43 | 38.74 | 11,157,044 | -1.74(-4.30%) | |
Jun 14, 2018 | 39.85 | 41.38 | 39.69 | 40.48 | 15,966,793 | -0.63(-1.53%) |
Jun 13, 2018 | 46.07 | 46.26 | 38.41 | 41.11 | 43,213,072 | -4.54(-9.95%) |
Jun 12, 2018 | 46.35 | 47.63 | 45.43 | 45.65 | 5,622,692 | -0.22(-0.48%) |
Jun 11, 2018 | 46.85 | 46.99 | 45.59 | 45.87 | 3,405,710 | -0.93(-1.99%) |
Jun 08, 2018 | 44.45 | 46.98 | 44.01 | 46.80 | 4,217,779 | +2.11(+4.72%) |
Jun 07, 2018 | 44.75 | 45.00 | 43.83 | 44.69 | 2,772,342 | -0.13(-0.29%) |
Jun 06, 2018 | 45.00 | 44.82 | 4,503,416 | +1.12(+2.56%) | ||
Jun 05, 2018 | 42.16 | 44.03 | 42.16 | 43.70 | 3,694,120 | +1.91(+4.57%) |
Jun 04, 2018 | 43.15 | 43.36 | 40.10 | 41.79 | 6,846,908 | -1.05(-2.45%) |
Jun 01, 2018 | 42.29 | 43.35 | 41.32 | 42.84 | 4,100,835 | +0.38(+0.89%) |
May 31, 2018 | 42.53 | 43.94 | 42.00 | 42.46 | 4,957,576 | +0.01(+0.02%) |
May 30, 2018 | 42.80 | 43.37 | 42.00 | 42.45 | 3,791,415 | -0.21(-0.49%) |
May 29, 2018 | 41.96 | 42.89 | 41.51 | 42.66 | 3,848,112 | -0.31(-0.72%) |
May 25, 2018 | 42.97 | 42.97 | 42.97 | 0 | -0.27(-0.62%) | |
May 24, 2018 | 44.00 | 44.50 | 42.42 | 43.24 | 4,829,351 | -0.49(-1.12%) |
May 23, 2018 | 41.88 | 43.84 | 41.81 | 43.73 | 3,114,584 | +1.10(+2.58%) |
May 22, 2018 | 42.60 | 42.75 | 41.61 | 42.63 | 2,621,597 | +0.03(+0.07%) |
May 21, 2018 | 42.24 | 43.20 | 42.09 | 42.60 | 2,407,620 | +1.13(+2.72%) |
May 18, 2018 | 41.02 | 42.50 | 41.00 | 41.47 | 3,487,781 | +0.54(+1.32%) |
May 17, 2018 | 40.80 | 41.49 | 40.56 | 40.93 | 2,193,145 | +0.03(+0.07%) |
May 16, 2018 | 40.70 | 41.43 | 40.11 | 40.90 | 2,262,956 | +0.18(+0.44%) |
May 15, 2018 | 40.00 | 40.81 | 39.68 | 40.72 | 2,510,272 | +0.10(+0.25%) |
May 14, 2018 | 41.26 | 41.80 | 40.48 | 40.62 | 2,112,293 | -0.48(-1.17%) |
May 11, 2018 | 41.94 | 42.00 | 40.69 | 41.10 | 2,829,254 | -0.90(-2.14%) |
May 10, 2018 | 40.11 | 42.05 | 39.64 | 42.00 | 4,093,281 | +2.00(+5.00%) |
May 09, 2018 | 39.36 | 41.17 | 39.30 | 40.00 | 3,516,469 | +0.65(+1.65%) |
May 08, 2018 | 38.80 | 39.88 | 38.60 | 39.35 | 2,253,648 | +0.70(+1.81%) |
May 07, 2018 | 37.60 | 39.40 | 37.21 | 38.65 | 4,361,389 | +1.39(+3.73%) |
May 04, 2018 | 37.08 | 37.48 | 36.31 | 37.26 | 4,164,413 | +0.04(+0.11%) |
May 03, 2018 | 36.00 | 37.50 | 35.53 | 37.22 | 3,210,093 | +1.04(+2.87%) |
May 02, 2018 | 36.69 | 37.27 | 36.09 | 36.18 | 2,344,094 | -0.37(-1.01%) |
May 01, 2018 | 36.30 | 36.61 | 35.77 | 36.55 | 1,438,279 | +0.13(+0.36%) |
Apr 30, 2018 | 36.12 | 37.80 | 35.61 | 36.42 | 2,847,995 | +0.52(+1.45%) |
Apr 27, 2018 | 36.33 | 37.15 | 35.29 | 35.90 | 3,237,608 | -0.76(-2.07%) |
Apr 26, 2018 | 36.48 | 37.00 | 34.97 | 36.66 | 5,313,289 | +1.23(+3.47%) |
Apr 25, 2018 | 36.84 | 37.28 | 35.03 | 35.43 | 5,385,347 | -1.48(-4.01%) |
Apr 24, 2018 | 37.12 | 38.36 | 36.40 | 36.91 | 6,992,475 | +1.21(+3.39%) |
Apr 23, 2018 | 37.01 | 37.01 | 35.50 | 35.70 | 3,840,264 | -1.22(-3.30%) |
Apr 20, 2018 | 37.43 | 37.55 | 36.37 | 36.92 | 2,606,498 | -0.21(-0.57%) |
Apr 19, 2018 | 36.62 | 37.85 | 36.54 | 37.13 | 5,580,462 | +0.56(+1.53%) |
Apr 18, 2018 | 36.40 | 36.90 | 36.27 | 36.57 | 2,356,272 | +0.36(+0.99%) |
Apr 17, 2018 | 35.93 | 36.48 | 35.14 | 36.21 | 4,058,694 | +0.37(+1.03%) |
Apr 16, 2018 | 36.27 | 36.39 | 35.42 | 35.84 | 2,143,418 | -0.48(-1.32%) |
Apr 13, 2018 | 38.00 | 38.10 | 35.88 | 36.32 | 2,601,267 | -1.56(-4.12%) |
Apr 12, 2018 | 37.50 | 38.27 | 36.99 | 37.88 | 2,412,118 | +0.67(+1.80%) |
Apr 11, 2018 | 36.90 | 37.77 | 36.75 | 37.21 | 2,136,331 | +0.34(+0.92%) |
Apr 10, 2018 | 37.27 | 37.73 | 36.42 | 36.87 | 3,926,075 | +0.69(+1.91%) |
Apr 09, 2018 | 35.55 | 36.90 | 35.10 | 36.18 | 4,978,628 | +1.26(+3.61%) |
Apr 06, 2018 | 34.70 | 35.39 | 34.60 | 34.92 | 3,540,286 | -0.35(-0.99%) |
Apr 05, 2018 | 35.61 | 35.91 | 35.00 | 35.27 | 3,695,394 | +0.24(+0.69%) |
Apr 04, 2018 | 33.48 | 35.29 | 33.09 | 35.03 | 4,644,140 | +0.06(+0.17%) |
Apr 03, 2018 | 35.69 | 35.88 | 34.52 | 34.97 | 4,586,221 | -0.57(-1.60%) |
Apr 02, 2018 | 37.00 | 37.00 | 35.31 | 35.54 | 3,090,082 | -1.55(-4.18%) |
Mar 29, 2018 | 37.09 | 37.09 | 37.09 | 0 | +0.21(+0.57%) | |
Mar 28, 2018 | 37.03 | 37.59 | 35.95 | 36.88 | 4,214,365 | -0.21(-0.57%) |
Mar 27, 2018 | 37.83 | 39.05 | 36.90 | 37.09 | 3,086,010 | -0.30(-0.80%) |
Mar 26, 2018 | 37.70 | 37.89 | 37.02 | 37.39 | 3,752,561 | +0.46(+1.25%) |
Mar 23, 2018 | 37.00 | 38.25 | 36.70 | 36.93 | 4,450,273 | -0.81(-2.15%) |
Mar 22, 2018 | 39.00 | 39.00 | 36.25 | 37.74 | 5,266,793 | -1.63(-4.14%) |
Mar 21, 2018 | 40.55 | 40.61 | 38.82 | 39.37 | 4,979,974 | -1.86(-4.51%) |
Mar 20, 2018 | 39.10 | 41.75 | 38.94 | 41.23 | 6,356,801 | +2.26(+5.80%) |
Mar 19, 2018 | 38.01 | 39.36 | 37.02 | 38.97 | 2,792,764 | +0.65(+1.70%) |
Mar 16, 2018 | 38.41 | 38.44 | 37.37 | 38.32 | 7,507,276 | -0.65(-1.67%) |
Mar 15, 2018 | 38.78 | 39.13 | 38.03 | 38.97 | 2,868,708 | +0.26(+0.67%) |
Mar 14, 2018 | 38.49 | 38.94 | 37.69 | 38.71 | 3,053,846 | +0.71(+1.87%) |
Mar 13, 2018 | 38.36 | 38.36 | 37.65 | 38.00 | 4,402,155 | -0.58(-1.50%) |
Mar 12, 2018 | 39.00 | 39.00 | 37.50 | 38.58 | 3,269,836 | -0.42(-1.08%) |
Mar 09, 2018 | 37.80 | 39.08 | 37.32 | 39.00 | 4,552,319 | +1.56(+4.17%) |
Mar 08, 2018 | 36.62 | 38.15 | 36.59 | 37.44 | 3,489,861 | +0.94(+2.58%) |
Mar 07, 2018 | 36.59 | 36.50 | 5,390,089 | +0.43(+1.19%) | ||
Mar 06, 2018 | 36.97 | 35.48 | 36.07 | 2,074,390 | +0.06(+0.17%) | |
Mar 05, 2018 | 35.82 | 36.05 | 34.98 | 36.01 | 5,701,642 | -0.09(-0.25%) |
Mar 02, 2018 | 35.04 | 36.20 | 33.90 | 36.10 | 5,882,871 | +0.43(+1.21%) |
Mar 01, 2018 | 37.50 | 37.51 | 35.59 | 35.67 | 9,815,700 | -2.09(-5.53%) |
Feb 28, 2018 | 36.54 | 38.45 | 35.72 | 37.76 | 7,500,314 | +1.06(+2.89%) |
Feb 27, 2018 | 36.48 | 37.00 | 35.90 | 36.70 | 7,454,281 | -0.11(-0.30%) |
Feb 26, 2018 | 36.19 | 37.00 | 35.46 | 36.81 | 19,135,296 | -2.04(-5.25%) |
Feb 23, 2018 | 37.03 | 39.28 | 36.62 | 38.85 | 5,618,592 | +2.10(+5.71%) |
Feb 22, 2018 | 36.86 | 36.75 | 3,911,497 | +1.30(+3.67%) | ||
Feb 21, 2018 | 36.00 | 36.19 | 35.45 | 35.45 | 4,112,785 | -0.63(-1.75%) |
Feb 20, 2018 | 35.36 | 36.20 | 35.29 | 36.08 | 5,054,000 | +0.36(+1.01%) |
Feb 16, 2018 | 35.72 | 35.72 | 35.72 | 0 | +0.57(+1.62%) | |
Feb 15, 2018 | 33.55 | 35.41 | 33.52 | 35.15 | 7,152,904 | +1.84(+5.52%) |
Feb 14, 2018 | 32.12 | 33.60 | 31.65 | 33.31 | 3,644,112 | +0.85(+2.62%) |
Feb 13, 2018 | 31.08 | 32.95 | 31.04 | 32.46 | 4,796,049 | +1.37(+4.41%) |
Feb 12, 2018 | 30.52 | 31.39 | 30.24 | 31.09 | 2,549,577 | +0.63(+2.07%) |
Feb 09, 2018 | 29.57 | 30.79 | 29.17 | 30.46 | 6,056,738 | +1.79(+6.24%) |
Feb 08, 2018 | 32.06 | 32.47 | 28.62 | 28.67 | 6,562,652 | -3.25(-10.18%) |
Feb 07, 2018 | 31.50 | 32.32 | 31.04 | 31.92 | 3,500,739 | +0.13(+0.41%) |
Feb 06, 2018 | 30.39 | 31.97 | 30.38 | 31.79 | 6,035,928 | +0.00(+0.00%) |
Feb 05, 2018 | 31.40 | 33.49 | 31.37 | 31.79 | 5,395,130 | +0.27(+0.86%) |
Feb 02, 2018 | 32.14 | 32.57 | 31.50 | 31.52 | 3,777,168 | -0.68(-2.11%) |
Feb 01, 2018 | 32.03 | 32.72 | 31.87 | 32.20 | 3,970,519 | -0.37(-1.14%) |
Jan 31, 2018 | 32.50 | 32.87 | 32.01 | 32.57 | 2,883,085 | +0.12(+0.37%) |
Jan 30, 2018 | 32.14 | 32.51 | 31.87 | 32.45 | 3,033,977 | -0.30(-0.92%) |
Jan 29, 2018 | 33.57 | 33.80 | 32.18 | 32.75 | 8,930,966 | -1.25(-3.68%) |
Jan 26, 2018 | 32.89 | 34.02 | 32.47 | 34.00 | 9,591,967 | +0.44(+1.31%) |
Jan 25, 2018 | 31.94 | 34.00 | 31.15 | 33.56 | 22,002,042 | +5.05(+17.71%) |
Jan 24, 2018 | 28.14 | 28.94 | 27.92 | 28.51 | 8,354,133 | +0.60(+2.15%) |
Jan 23, 2018 | 28.11 | 28.99 | 27.55 | 27.91 | 10,812,067 | -0.75(-2.62%) |
Jan 22, 2018 | 28.90 | 29.04 | 28.11 | 28.66 | 6,801,551 | -0.33(-1.14%) |
Jan 19, 2018 | 29.99 | 30.07 | 28.23 | 28.99 | 5,522,939 | -0.74(-2.49%) |
Jan 18, 2018 | 29.90 | 30.18 | 28.92 | 29.73 | 6,728,524 | +0.01(+0.03%) |
Jan 17, 2018 | 28.95 | 30.07 | 28.60 | 29.72 | 8,477,968 | +1.36(+4.80%) |
Jan 16, 2018 | 31.53 | 31.61 | 28.21 | 28.36 | 14,238,719 | -2.72(-8.75%) |
Jan 12, 2018 | 31.08 | 31.08 | 31.08 | 0 | -1.32(-4.07%) | |
Jan 11, 2018 | 33.31 | 33.43 | 31.88 | 32.40 | 2,974,088 | -0.86(-2.59%) |
Jan 10, 2018 | 33.60 | 33.26 | 2,313,119 | +0.07(+0.21%) | ||
Jan 09, 2018 | 33.07 | 33.50 | 31.51 | 33.19 | 5,397,984 | +0.58(+1.78%) |
Jan 08, 2018 | 33.18 | 34.20 | 31.94 | 32.61 | 6,137,158 | -0.01(-0.03%) |
Jan 05, 2018 | 32.93 | 33.00 | 32.08 | 32.62 | 3,588,480 | +0.05(+0.15%) |
Jan 04, 2018 | 32.00 | 33.66 | 31.13 | 32.57 | 7,656,583 | +0.73(+2.29%) |
Jan 03, 2018 | 30.51 | 32.28 | 30.43 | 31.84 | 6,263,401 | +1.57(+5.19%) |
Jan 02, 2018 | 29.96 | 30.32 | 29.59 | 30.27 | 4,777,194 | +0.56(+1.88%) |
Dec 29, 2017 | 29.71 | 29.71 | 29.71 | 0 | +0.58(+1.99%) | |
Dec 28, 2017 | 29.98 | 30.00 | 28.95 | 29.13 | 2,188,259 | -0.74(-2.48%) |
Dec 27, 2017 | 29.40 | 30.01 | 29.31 | 29.87 | 2,377,964 | +0.44(+1.50%) |
Dec 26, 2017 | 29.24 | 29.53 | 28.63 | 29.43 | 2,628,712 | +0.03(+0.10%) |
Dec 22, 2017 | 29.35 | 29.58 | 29.02 | 29.40 | 2,357,013 | +0.11(+0.38%) |
Dec 21, 2017 | 29.27 | 29.86 | 29.23 | 29.29 | 2,742,145 | +0.06(+0.21%) |
Dec 20, 2017 | 28.80 | 29.27 | 28.10 | 29.23 | 2,576,023 | +0.37(+1.28%) |
Dec 19, 2017 | 30.00 | 30.00 | 28.67 | 28.86 | 3,142,416 | -1.11(-3.70%) |
Dec 18, 2017 | 29.80 | 30.02 | 29.59 | 29.97 | 3,551,343 | +0.33(+1.11%) |
Dec 15, 2017 | 29.36 | 29.69 | 28.64 | 29.64 | 5,141,114 | +0.39(+1.33%) |
Dec 14, 2017 | 28.77 | 29.39 | 28.61 | 29.25 | 1,874,507 | +0.26(+0.90%) |
Dec 13, 2017 | 29.34 | 29.70 | 28.53 | 28.99 | 4,133,596 | -0.35(-1.19%) |
Dec 12, 2017 | 30.22 | 30.30 | 29.03 | 29.34 | 2,408,072 | -0.98(-3.23%) |
Dec 11, 2017 | 29.45 | 30.33 | 29.00 | 30.32 | 6,227,000 | +1.28(+4.41%) |
Dec 08, 2017 | 30.48 | 30.50 | 28.68 | 29.04 | 5,205,807 | -0.71(-2.39%) |
Dec 07, 2017 | 29.35 | 30.50 | 29.06 | 29.75 | 5,034,590 | +0.68(+2.34%) |
Dec 06, 2017 | 27.63 | 29.18 | 27.50 | 29.07 | 5,210,389 | +1.29(+4.64%) |
Dec 05, 2017 | 27.26 | 27.90 | 26.60 | 27.78 | 3,514,309 | +0.45(+1.65%) |
Dec 04, 2017 | 28.39 | 28.49 | 26.35 | 27.33 | 4,220,808 | -0.66(-2.36%) |
Dec 01, 2017 | 27.51 | 28.32 | 27.51 | 27.99 | 2,614,341 | +0.11(+0.39%) |
Nov 30, 2017 | 27.55 | 28.22 | 27.33 | 27.88 | 7,945,427 | +0.59(+2.16%) |
Nov 29, 2017 | 28.48 | 28.57 | 27.21 | 27.29 | 7,159,823 | -1.03(-3.64%) |
Nov 28, 2017 | 27.84 | 28.57 | 27.65 | 28.32 | 3,901,339 | +0.78(+2.83%) |
Nov 27, 2017 | 27.50 | 28.02 | 27.31 | 27.54 | 3,497,135 | -0.10(-0.36%) |
Nov 24, 2017 | 27.56 | 28.12 | 27.00 | 27.64 | 4,460,191 | -0.16(-0.58%) |
Nov 22, 2017 | 28.07 | 28.49 | 27.54 | 27.80 | 5,177,295 | -0.09(-0.32%) |
Nov 21, 2017 | 28.75 | 29.11 | 27.46 | 27.89 | 8,725,896 | -0.36(-1.27%) |
Nov 20, 2017 | 30.09 | 30.16 | 28.05 | 28.25 | 4,949,885 | -1.51(-5.07%) |
Nov 17, 2017 | 29.58 | 30.02 | 29.33 | 29.76 | 2,358,919 | +0.38(+1.29%) |
Nov 16, 2017 | 29.13 | 30.84 | 29.13 | 29.38 | 4,195,273 | +0.26(+0.89%) |
Nov 15, 2017 | 28.48 | 29.20 | 28.31 | 29.12 | 3,649,051 | +0.36(+1.25%) |
Nov 14, 2017 | 29.55 | 29.61 | 28.43 | 28.76 | 3,576,488 | -0.80(-2.71%) |
Nov 13, 2017 | 29.06 | 29.66 | 28.59 | 29.56 | 2,270,034 | +0.16(+0.54%) |
Nov 10, 2017 | 30.55 | 30.61 | 29.10 | 29.40 | 3,164,467 | -1.20(-3.92%) |
Nov 09, 2017 | 30.13 | 30.90 | 30.01 | 30.60 | 3,472,657 | +0.24(+0.79%) |
Nov 08, 2017 | 30.55 | 31.17 | 29.95 | 30.36 | 2,663,983 | +0.00(+0.00%) |
Nov 07, 2017 | 30.31 | 31.27 | 30.00 | 30.36 | 5,491,179 | +0.22(+0.73%) |
Nov 06, 2017 | 28.93 | 30.34 | 28.55 | 30.14 | 6,789,835 | +1.63(+5.72%) |
Nov 03, 2017 | 27.35 | 28.66 | 27.35 | 28.51 | 5,162,953 | +1.11(+4.05%) |
Nov 02, 2017 | 27.03 | 27.73 | 26.95 | 27.40 | 3,552,279 | +0.36(+1.33%) |
Nov 01, 2017 | 27.90 | 28.25 | 27.01 | 27.04 | 4,347,899 | -0.46(-1.67%) |
Oct 31, 2017 | 27.51 | 27.63 | 25.60 | 27.50 | 10,930,816 | +0.32(+1.18%) |
Oct 30, 2017 | 28.15 | 28.28 | 27.03 | 27.18 | 13,064,837 | -0.83(-2.96%) |
Oct 27, 2017 | 29.67 | 29.67 | 27.93 | 28.01 | 12,608,695 | +0.28(+1.01%) |
Oct 26, 2017 | 28.06 | 30.46 | 26.42 | 27.73 | 38,839,048 | -4.64(-14.33%) |
Oct 25, 2017 | 34.02 | 34.13 | 31.61 | 32.37 | 6,149,324 | -1.60(-4.71%) |
Oct 24, 2017 | 33.70 | 34.39 | 32.75 | 33.97 | 3,605,857 | +0.32(+0.95%) |
Oct 23, 2017 | 35.26 | 35.47 | 33.62 | 33.65 | 3,004,434 | -1.26(-3.61%) |
Oct 20, 2017 | 34.39 | 35.42 | 34.37 | 34.91 | 5,996,534 | +0.99(+2.92%) |
Oct 19, 2017 | 34.56 | 34.66 | 32.64 | 33.92 | 5,535,636 | -1.32(-3.75%) |
Oct 18, 2017 | 35.40 | 35.71 | 34.83 | 35.24 | 2,389,950 | +0.17(+0.48%) |
Oct 17, 2017 | 35.93 | 36.00 | 34.81 | 35.07 | 3,230,615 | -1.03(-2.85%) |
Oct 16, 2017 | 35.52 | 36.16 | 34.31 | 36.10 | 3,351,745 | +0.90(+2.56%) |
Oct 13, 2017 | 35.07 | 35.65 | 34.66 | 35.20 | 3,033,586 | +0.42(+1.21%) |
Oct 12, 2017 | 35.04 | 35.35 | 34.52 | 34.78 | 2,220,951 | -0.01(-0.03%) |
Oct 11, 2017 | 34.88 | 35.17 | 34.21 | 34.79 | 2,636,289 | -0.09(-0.26%) |
Oct 10, 2017 | 35.87 | 34.10 | 34.88 | 5,492,749 | +0.55(+1.60%) | |
Oct 09, 2017 | 34.00 | 34.70 | 33.86 | 34.33 | 3,070,208 | +0.38(+1.12%) |
Oct 06, 2017 | 33.90 | 34.05 | 33.52 | 33.95 | 1,849,127 | +0.08(+0.24%) |
Oct 05, 2017 | 34.16 | 34.46 | 33.34 | 33.87 | 1,543,959 | -0.29(-0.85%) |
Oct 04, 2017 | 34.30 | 34.78 | 34.04 | 34.16 | 1,858,722 | -0.03(-0.09%) |
Oct 03, 2017 | 34.10 | 34.87 | 34.03 | 34.19 | 2,385,289 | +0.28(+0.83%) |
Oct 02, 2017 | 33.90 | 34.48 | 33.33 | 33.91 | 2,233,955 | +0.20(+0.59%) |
Sep 29, 2017 | 33.91 | 34.49 | 33.35 | 33.71 | 2,420,422 | +0.10(+0.30%) |
Sep 28, 2017 | 32.96 | 33.83 | 32.86 | 33.61 | 1,792,452 | +0.40(+1.20%) |
Sep 27, 2017 | 33.30 | 33.21 | 2,324,502 | +1.48(+4.66%) | ||
Sep 26, 2017 | 31.90 | 33.38 | 31.60 | 31.73 | 4,904,171 | +0.03(+0.09%) |
Sep 25, 2017 | 33.01 | 33.03 | 30.51 | 31.70 | 6,165,473 | -1.46(-4.40%) |
Sep 22, 2017 | 33.39 | 33.59 | 32.40 | 33.16 | 2,653,634 | -0.38(-1.13%) |
Sep 21, 2017 | 34.13 | 34.17 | 32.71 | 33.54 | 2,270,557 | -0.28(-0.83%) |
Sep 20, 2017 | 34.00 | 34.69 | 33.28 | 33.82 | 3,772,510 | +0.00(+0.00%) |
Sep 19, 2017 | 33.21 | 34.09 | 32.91 | 33.82 | 3,559,162 | +0.81(+2.45%) |
Sep 18, 2017 | 32.81 | 33.50 | 32.51 | 33.01 | 2,976,751 | +0.65(+2.01%) |
Sep 15, 2017 | 32.16 | 32.78 | 31.36 | 32.36 | 5,693,871 | +0.52(+1.63%) |
Sep 14, 2017 | 32.96 | 32.96 | 31.33 | 31.84 | 4,728,134 | -1.08(-3.28%) |
Sep 13, 2017 | 32.55 | 34.19 | 32.30 | 32.92 | 4,717,236 | +0.45(+1.39%) |
Sep 12, 2017 | 32.13 | 32.65 | 32.04 | 32.47 | 2,889,091 | +0.43(+1.34%) |
Sep 11, 2017 | 32.95 | 33.18 | 32.02 | 32.04 | 4,413,779 | -0.17(-0.53%) |
Sep 08, 2017 | 32.30 | 32.49 | 31.44 | 32.21 | 2,685,374 | +0.29(+0.91%) |
Sep 07, 2017 | 31.78 | 32.82 | 31.54 | 31.92 | 4,032,667 | +0.55(+1.75%) |
Sep 06, 2017 | 30.71 | 31.79 | 30.71 | 31.37 | 2,953,916 | +0.66(+2.15%) |
Sep 05, 2017 | 31.00 | 31.16 | 30.16 | 30.71 | 2,781,933 | -0.22(-0.71%) |
Sep 01, 2017 | 30.77 | 31.26 | 30.54 | 30.93 | 2,141,908 | +0.50(+1.64%) |
Aug 31, 2017 | 30.47 | 31.21 | 30.11 | 30.43 | 4,005,775 | +0.22(+0.73%) |
Aug 30, 2017 | 29.41 | 30.40 | 29.11 | 30.21 | 3,934,866 | +0.95(+3.25%) |
Aug 29, 2017 | 27.76 | 29.29 | 27.67 | 29.26 | 3,456,039 | +1.23(+4.39%) |
Aug 28, 2017 | 28.85 | 28.97 | 26.63 | 28.03 | 6,522,500 | -0.03(-0.11%) |
Aug 25, 2017 | 30.91 | 31.10 | 27.88 | 28.06 | 7,670,468 | -2.40(-7.88%) |
Aug 24, 2017 | 30.91 | 31.03 | 30.31 | 30.46 | 3,190,377 | -0.21(-0.68%) |
Aug 23, 2017 | 30.60 | 31.80 | 30.50 | 30.67 | 4,215,599 | -0.07(-0.23%) |
Aug 22, 2017 | 30.78 | 32.33 | 30.15 | 30.74 | 6,174,028 | +0.41(+1.35%) |
Aug 21, 2017 | 30.33 | 30.49 | 29.22 | 30.33 | 3,528,416 | +0.88(+2.99%) |
Aug 18, 2017 | 28.73 | 30.19 | 28.25 | 29.45 | 3,570,922 | +1.14(+4.03%) |
Aug 17, 2017 | 29.15 | 29.42 | 28.01 | 28.31 | 3,117,457 | -0.66(-2.28%) |
Aug 16, 2017 | 29.98 | 30.09 | 28.70 | 28.97 | 2,717,967 | -0.16(-0.54%) |
Aug 15, 2017 | 28.95 | 29.27 | 28.74 | 29.13 | 2,817,798 | +0.20(+0.68%) |
Aug 14, 2017 | 28.10 | 29.07 | 28.04 | 28.93 | 3,971,760 | +1.29(+4.67%) |
Aug 11, 2017 | 27.23 | 28.30 | 27.02 | 27.64 | 6,926,106 | -0.25(-0.88%) |
Aug 10, 2017 | 28.67 | 28.84 | 27.76 | 27.89 | 6,295,500 | -1.05(-3.63%) |
Aug 09, 2017 | 27.95 | 28.97 | 27.78 | 28.93 | 4,320,108 | +0.90(+3.23%) |
Aug 08, 2017 | 28.05 | 28.30 | 27.93 | 28.03 | 4,257,288 | -0.05(-0.18%) |
Aug 07, 2017 | 27.33 | 28.17 | 27.27 | 28.08 | 5,827,764 | +1.25(+4.65%) |
Aug 04, 2017 | 26.43 | 26.85 | 26.43 | 26.83 | 3,171,138 | +0.51(+1.94%) |
Aug 03, 2017 | 25.95 | 26.37 | 25.50 | 26.32 | 2,008,842 | +0.30(+1.14%) |
Aug 02, 2017 | 26.08 | 26.32 | 25.29 | 26.03 | 3,968,844 | +0.17(+0.65%) |