Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.32 | 35.32 | 35.32 | 0 | +1.31(+3.85%) | |
Aug 30, 2018 | 33.91 | 34.12 | 33.45 | 34.01 | 72,981 | +0.07(+0.19%) |
Aug 29, 2018 | 33.80 | 34.04 | 33.66 | 33.95 | 51,991 | +0.17(+0.50%) |
Aug 28, 2018 | 34.12 | 34.12 | 33.58 | 33.78 | 49,709 | -0.31(-0.91%) |
Aug 27, 2018 | 33.58 | 34.69 | 33.51 | 34.09 | 132,684 | +0.50(+1.49%) |
Aug 24, 2018 | 34.46 | 34.62 | 33.53 | 33.59 | 138,906 | -0.96(-2.78%) |
Aug 23, 2018 | 35.20 | 35.21 | 34.44 | 34.55 | 126,695 | -0.66(-1.87%) |
Aug 22, 2018 | 35.18 | 35.48 | 35.17 | 35.21 | 117,248 | -0.09(-0.27%) |
Aug 21, 2018 | 34.85 | 35.34 | 34.52 | 35.30 | 105,468 | +0.51(+1.46%) |
Aug 20, 2018 | 34.77 | 34.90 | 34.24 | 34.79 | 131,829 | -0.07(-0.19%) |
Aug 17, 2018 | 34.54 | 35.01 | 34.19 | 34.86 | 96,504 | +0.22(+0.62%) |
Aug 16, 2018 | 34.63 | 35.17 | 34.57 | 34.64 | 71,741 | +0.10(+0.30%) |
Aug 15, 2018 | 34.36 | 34.61 | 34.03 | 34.54 | 119,448 | +0.12(+0.36%) |
Aug 14, 2018 | 34.40 | 34.59 | 34.25 | 34.42 | 62,934 | +0.10(+0.30%) |
Aug 13, 2018 | 34.27 | 34.64 | 34.22 | 34.31 | 105,545 | -0.07(-0.19%) |
Aug 10, 2018 | 34.42 | 35.10 | 32.90 | 34.38 | 130,764 | -0.18(-0.52%) |
Aug 09, 2018 | 34.07 | 34.69 | 34.07 | 34.56 | 87,362 | +0.51(+1.49%) |
Aug 08, 2018 | 33.68 | 34.10 | 33.42 | 34.05 | 91,060 | +0.39(+1.14%) |
Aug 07, 2018 | 33.76 | 33.88 | 33.40 | 33.67 | 79,159 | -0.10(-0.31%) |
Aug 06, 2018 | 33.45 | 33.89 | 33.21 | 33.77 | 71,558 | +0.37(+1.10%) |
Aug 03, 2018 | 33.36 | 33.42 | 32.81 | 33.40 | 74,266 | +0.04(+0.11%) |
Aug 02, 2018 | 33.98 | 34.10 | 33.21 | 33.36 | 118,791 | -0.53(-1.55%) |
Aug 01, 2018 | 33.83 | 34.02 | 32.97 | 33.89 | 126,686 | +0.06(+0.17%) |
Jul 31, 2018 | 32.55 | 34.00 | 32.16 | 33.83 | 234,902 | +1.39(+4.29%) |
Jul 30, 2018 | 32.58 | 32.90 | 32.02 | 32.44 | 171,394 | -0.18(-0.56%) |
Jul 27, 2018 | 35.28 | 35.28 | 31.49 | 32.63 | 427,298 | -2.43(-6.93%) |
Jul 26, 2018 | 34.98 | 35.28 | 34.74 | 35.06 | 167,198 | -0.06(-0.16%) |
Jul 25, 2018 | 34.09 | 35.11 | 34.06 | 35.11 | 192,182 | +1.05(+3.09%) |
Jul 24, 2018 | 34.53 | 34.69 | 33.47 | 34.06 | 299,379 | -0.46(-1.33%) |
Jul 23, 2018 | 34.35 | 34.86 | 34.16 | 34.52 | 214,106 | +0.03(+0.08%) |
Jul 20, 2018 | 34.76 | 34.85 | 34.37 | 34.49 | 199,122 | -0.21(-0.60%) |
Jul 19, 2018 | 34.51 | 34.91 | 34.36 | 34.70 | 115,286 | +0.14(+0.41%) |
Jul 18, 2018 | 34.48 | 34.57 | 34.12 | 34.56 | 63,734 | +0.08(+0.22%) |
Jul 17, 2018 | 34.17 | 34.61 | 34.17 | 34.48 | 53,841 | +0.31(+0.91%) |
Jul 16, 2018 | 34.37 | 34.37 | 33.78 | 34.17 | 64,946 | -0.19(-0.55%) |
Jul 13, 2018 | 34.45 | 34.45 | 34.07 | 34.36 | 49,286 | -0.01(-0.03%) |
Jul 12, 2018 | 34.25 | 34.82 | 34.07 | 34.37 | 95,182 | +0.11(+0.33%) |
Jul 11, 2018 | 34.06 | 34.64 | 33.99 | 34.26 | 107,300 | +0.16(+0.47%) |
Jul 10, 2018 | 33.83 | 34.28 | 33.50 | 34.10 | 129,939 | +0.25(+0.75%) |
Jul 09, 2018 | 34.74 | 34.74 | 33.20 | 33.84 | 187,317 | -0.68(-1.96%) |
Jul 06, 2018 | 34.40 | 34.66 | 34.19 | 34.52 | 119,366 | +0.12(+0.36%) |
Jul 05, 2018 | 33.71 | 34.53 | 33.71 | 34.40 | 157,928 | +0.79(+2.35%) |
Jul 03, 2018 | 33.61 | 33.61 | 33.61 | 0 | +0.79(+2.41%) | |
Jul 02, 2018 | 31.46 | 32.83 | 31.34 | 32.82 | 138,028 | +1.35(+4.30%) |
Jun 29, 2018 | 31.83 | 32.33 | 31.28 | 31.47 | 451,485 | -0.23(-0.74%) |
Jun 28, 2018 | 32.27 | 32.27 | 31.28 | 31.70 | 482,192 | -0.66(-2.03%) |
Jun 27, 2018 | 33.68 | 33.77 | 32.35 | 32.36 | 128,857 | -1.43(-4.23%) |
Jun 26, 2018 | 33.11 | 33.82 | 33.04 | 33.79 | 175,080 | +0.72(+2.19%) |
Jun 25, 2018 | 33.48 | 33.99 | 32.78 | 33.06 | 124,775 | +0.00(+0.00%) |
Jun 22, 2018 | 33.17 | 33.47 | 32.76 | 33.06 | 231,165 | +0.13(+0.40%) |
Jun 21, 2018 | 33.43 | 33.43 | 32.82 | 32.93 | 128,198 | -0.38(-1.13%) |
Jun 20, 2018 | 33.84 | 33.99 | 33.18 | 33.31 | 162,066 | -0.53(-1.56%) |
Jun 19, 2018 | 34.78 | 34.92 | 33.81 | 33.83 | 243,663 | -1.01(-2.89%) |
Jun 18, 2018 | 34.61 | 34.86 | 34.30 | 34.84 | 87,832 | +0.15(+0.43%) |
Jun 15, 2018 | 34.76 | 34.30 | 34.69 | 222,678 | -0.07(-0.19%) | |
Jun 14, 2018 | 34.54 | 34.76 | 33.88 | 34.76 | 113,536 | +0.34(+0.98%) |
Jun 13, 2018 | 33.86 | 34.72 | 33.86 | 34.42 | 127,748 | +0.29(+0.85%) |
Jun 12, 2018 | 32.80 | 34.17 | 32.80 | 34.13 | 223,652 | +1.22(+3.71%) |
Jun 11, 2018 | 32.98 | 33.31 | 32.72 | 32.90 | 121,616 | +0.02(+0.06%) |
Jun 08, 2018 | 32.33 | 33.11 | 32.33 | 32.89 | 147,718 | +1.15(+3.61%) |
Jun 07, 2018 | 31.88 | 31.99 | 31.40 | 31.74 | 121,391 | -0.16(-0.50%) |
Jun 06, 2018 | 32.51 | 31.82 | 31.90 | 143,214 | -0.48(-1.48%) | |
Jun 05, 2018 | 32.69 | 32.82 | 32.27 | 32.38 | 75,113 | -0.23(-0.72%) |
Jun 04, 2018 | 32.40 | 32.72 | 32.25 | 32.61 | 73,733 | +0.25(+0.78%) |
Jun 01, 2018 | 32.10 | 32.87 | 32.10 | 32.36 | 188,017 | +0.33(+1.03%) |
May 31, 2018 | 31.95 | 32.13 | 31.46 | 32.03 | 170,213 | +0.19(+0.59%) |
May 30, 2018 | 31.35 | 31.96 | 31.35 | 31.84 | 119,675 | +0.62(+1.99%) |
May 29, 2018 | 30.55 | 31.30 | 30.19 | 31.22 | 105,507 | +0.67(+2.18%) |
May 25, 2018 | 30.55 | 30.55 | 30.55 | 0 | -0.39(-1.28%) | |
May 24, 2018 | 31.02 | 31.25 | 30.54 | 30.95 | 97,033 | -0.11(-0.36%) |
May 23, 2018 | 30.71 | 31.29 | 30.09 | 31.06 | 127,024 | +0.21(+0.67%) |
May 22, 2018 | 31.94 | 32.48 | 30.36 | 30.86 | 225,833 | -1.06(-3.33%) |
May 21, 2018 | 32.37 | 32.42 | 31.74 | 31.92 | 95,261 | -0.39(-1.19%) |
May 18, 2018 | 32.42 | 32.59 | 32.13 | 32.30 | 141,238 | +0.04(+0.12%) |
May 17, 2018 | 31.87 | 32.30 | 31.85 | 32.27 | 92,767 | +0.45(+1.42%) |
May 16, 2018 | 31.57 | 31.96 | 31.28 | 31.82 | 169,047 | +0.35(+1.10%) |
May 15, 2018 | 31.26 | 31.54 | 30.96 | 31.47 | 122,843 | +0.21(+0.66%) |
May 14, 2018 | 31.47 | 31.89 | 30.98 | 31.26 | 111,057 | -0.14(-0.45%) |
May 11, 2018 | 32.00 | 32.34 | 31.07 | 31.40 | 122,738 | -0.74(-2.30%) |
May 10, 2018 | 31.65 | 32.65 | 31.62 | 32.14 | 244,927 | +0.52(+1.63%) |
May 09, 2018 | 31.46 | 31.83 | 31.05 | 31.63 | 148,431 | +0.16(+0.51%) |
May 08, 2018 | 31.69 | 31.96 | 31.09 | 31.47 | 264,607 | -0.23(-0.74%) |
May 07, 2018 | 31.27 | 32.04 | 31.27 | 31.70 | 240,318 | +0.42(+1.35%) |
May 04, 2018 | 30.54 | 31.60 | 30.38 | 31.28 | 112,914 | +0.72(+2.36%) |
May 03, 2018 | 31.34 | 31.34 | 30.39 | 30.56 | 148,210 | -0.81(-2.57%) |
May 02, 2018 | 30.73 | 31.56 | 30.42 | 31.36 | 210,584 | +0.68(+2.20%) |
May 01, 2018 | 29.51 | 30.84 | 29.51 | 30.69 | 205,987 | +1.19(+4.04%) |
Apr 30, 2018 | 29.59 | 29.81 | 28.22 | 29.50 | 421,834 | -0.04(-0.13%) |
Apr 27, 2018 | 30.51 | 30.51 | 29.16 | 29.54 | 442,709 | -0.81(-2.67%) |
Apr 26, 2018 | 33.65 | 33.66 | 27.43 | 30.35 | 1,524,938 | -6.24(-17.06%) |
Apr 25, 2018 | 36.23 | 36.64 | 35.72 | 36.59 | 162,816 | +0.20(+0.54%) |
Apr 24, 2018 | 37.66 | 37.66 | 36.13 | 36.39 | 142,938 | -1.18(-3.15%) |
Apr 23, 2018 | 38.17 | 38.72 | 37.48 | 37.57 | 167,491 | -0.39(-1.04%) |
Apr 20, 2018 | 38.27 | 38.66 | 37.86 | 37.97 | 87,480 | -0.51(-1.32%) |
Apr 19, 2018 | 38.19 | 38.66 | 38.00 | 38.47 | 196,617 | +0.28(+0.74%) |
Apr 18, 2018 | 38.21 | 38.69 | 38.12 | 38.19 | 97,429 | -0.03(-0.07%) |
Apr 17, 2018 | 38.61 | 38.64 | 37.82 | 38.22 | 104,753 | -0.14(-0.37%) |
Apr 16, 2018 | 38.07 | 38.54 | 37.88 | 38.36 | 91,800 | +0.61(+1.61%) |
Apr 13, 2018 | 38.20 | 38.26 | 37.48 | 37.75 | 116,744 | -0.40(-1.06%) |
Apr 12, 2018 | 37.93 | 38.35 | 37.23 | 38.16 | 125,446 | +0.41(+1.09%) |
Apr 11, 2018 | 35.75 | 38.22 | 35.75 | 37.74 | 280,486 | +1.90(+5.31%) |
Apr 10, 2018 | 36.16 | 36.16 | 35.49 | 35.84 | 123,471 | +0.01(+0.03%) |
Apr 09, 2018 | 35.45 | 36.11 | 35.31 | 35.83 | 200,622 | +0.44(+1.25%) |
Apr 06, 2018 | 35.41 | 35.71 | 34.85 | 35.39 | 176,850 | -0.15(-0.42%) |
Apr 05, 2018 | 35.64 | 36.00 | 35.19 | 35.54 | 104,004 | -0.03(-0.08%) |
Apr 04, 2018 | 33.95 | 35.69 | 33.65 | 35.57 | 219,025 | +1.39(+4.06%) |
Apr 03, 2018 | 33.50 | 34.33 | 33.45 | 34.18 | 142,548 | +0.78(+2.33%) |
Apr 02, 2018 | 33.94 | 33.94 | 32.61 | 33.40 | 145,228 | -0.58(-1.71%) |
Mar 29, 2018 | 33.98 | 33.98 | 33.98 | 0 | +0.11(+0.33%) | |
Mar 28, 2018 | 33.38 | 34.06 | 32.83 | 33.87 | 115,943 | +0.52(+1.55%) |
Mar 27, 2018 | 33.60 | 33.66 | 33.08 | 33.35 | 157,395 | -0.13(-0.39%) |
Mar 26, 2018 | 33.99 | 34.33 | 33.14 | 33.48 | 135,083 | -0.13(-0.39%) |
Mar 23, 2018 | 33.93 | 34.65 | 33.55 | 33.62 | 144,837 | -0.30(-0.89%) |
Mar 22, 2018 | 34.08 | 34.84 | 33.91 | 33.92 | 145,120 | -0.34(-0.99%) |
Mar 21, 2018 | 34.41 | 34.78 | 34.19 | 34.25 | 104,276 | -0.29(-0.84%) |
Mar 20, 2018 | 34.24 | 34.83 | 34.12 | 34.54 | 211,116 | +0.31(+0.90%) |
Mar 19, 2018 | 34.34 | 34.77 | 34.02 | 34.24 | 177,192 | -0.14(-0.41%) |
Mar 16, 2018 | 34.35 | 34.47 | 34.02 | 34.38 | 335,594 | +0.03(+0.08%) |
Mar 15, 2018 | 34.75 | 35.21 | 34.17 | 34.35 | 120,152 | -0.27(-0.78%) |
Mar 14, 2018 | 34.74 | 34.99 | 34.48 | 34.62 | 113,440 | +0.02(+0.05%) |
Mar 13, 2018 | 34.81 | 35.07 | 34.44 | 34.60 | 129,441 | -0.12(-0.35%) |
Mar 12, 2018 | 34.63 | 35.27 | 34.54 | 34.72 | 122,161 | +0.10(+0.30%) |
Mar 09, 2018 | 34.85 | 34.99 | 34.42 | 34.62 | 106,879 | -0.14(-0.40%) |
Mar 08, 2018 | 34.48 | 34.98 | 34.05 | 34.76 | 75,417 | +0.36(+1.03%) |
Mar 07, 2018 | 33.72 | 34.48 | 33.67 | 34.40 | 162,532 | +0.41(+1.21%) |
Mar 06, 2018 | 33.25 | 34.09 | 33.17 | 33.99 | 146,622 | +0.87(+2.63%) |
Mar 05, 2018 | 32.76 | 33.45 | 32.66 | 33.12 | 94,444 | +0.22(+0.65%) |
Mar 02, 2018 | 31.76 | 32.95 | 31.39 | 32.91 | 114,406 | +0.94(+2.93%) |
Mar 01, 2018 | 32.50 | 32.81 | 31.83 | 31.97 | 175,468 | -0.57(-1.76%) |
Feb 28, 2018 | 33.16 | 33.66 | 32.49 | 32.54 | 161,337 | -0.46(-1.39%) |
Feb 27, 2018 | 33.37 | 33.82 | 32.92 | 33.00 | 184,174 | -0.38(-1.15%) |
Feb 26, 2018 | 33.51 | 33.63 | 33.07 | 33.38 | 203,633 | -0.12(-0.36%) |
Feb 23, 2018 | 34.04 | 34.15 | 33.25 | 33.51 | 206,622 | -0.27(-0.80%) |
Feb 22, 2018 | 35.57 | 35.57 | 33.55 | 33.78 | 241,680 | -0.23(-0.69%) |
Feb 21, 2018 | 33.34 | 34.69 | 33.34 | 34.01 | 150,047 | +0.77(+2.31%) |
Feb 20, 2018 | 32.72 | 33.33 | 32.72 | 33.24 | 126,304 | +0.22(+0.68%) |
Feb 16, 2018 | 33.02 | 33.02 | 33.02 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 32.54 | 33.23 | 32.54 | 33.02 | 99,690 | +0.75(+2.32%) |
Feb 14, 2018 | 31.72 | 32.36 | 31.72 | 32.27 | 79,934 | +0.35(+1.09%) |
Feb 13, 2018 | 31.69 | 32.15 | 31.36 | 31.92 | 61,339 | +0.07(+0.24%) |
Feb 12, 2018 | 32.13 | 32.39 | 31.77 | 31.85 | 124,138 | -0.10(-0.32%) |
Feb 09, 2018 | 31.60 | 32.25 | 31.38 | 31.95 | 171,440 | +0.58(+1.85%) |
Feb 08, 2018 | 32.11 | 32.49 | 31.17 | 31.37 | 269,122 | -0.73(-2.27%) |
Feb 07, 2018 | 32.07 | 32.07 | 31.73 | 32.10 | 113,458 | -0.08(-0.26%) |
Feb 06, 2018 | 31.16 | 32.34 | 30.99 | 32.19 | 172,267 | +0.17(+0.53%) |
Feb 05, 2018 | 32.77 | 32.78 | 31.59 | 32.02 | 88,092 | -0.91(-2.76%) |
Feb 02, 2018 | 32.90 | 32.99 | 32.38 | 32.92 | 134,411 | -0.15(-0.45%) |
Feb 01, 2018 | 32.48 | 33.50 | 32.38 | 33.07 | 139,546 | +0.50(+1.52%) |
Jan 31, 2018 | 33.20 | 33.51 | 32.51 | 32.58 | 180,976 | -0.55(-1.67%) |
Jan 30, 2018 | 32.77 | 33.47 | 32.72 | 33.13 | 89,382 | +0.08(+0.26%) |
Jan 29, 2018 | 32.78 | 33.21 | 32.61 | 33.05 | 104,765 | +0.25(+0.77%) |
Jan 26, 2018 | 31.94 | 32.92 | 31.94 | 32.79 | 92,521 | +0.94(+2.94%) |
Jan 25, 2018 | 32.48 | 32.81 | 31.69 | 31.86 | 204,587 | -0.41(-1.28%) |
Jan 24, 2018 | 32.02 | 32.69 | 31.86 | 32.27 | 139,719 | +0.44(+1.38%) |
Jan 23, 2018 | 31.27 | 32.04 | 31.07 | 31.83 | 86,999 | +0.66(+2.13%) |
Jan 22, 2018 | 31.03 | 31.25 | 30.55 | 31.16 | 72,029 | +0.12(+0.39%) |
Jan 19, 2018 | 30.71 | 31.16 | 30.71 | 31.04 | 84,642 | +0.32(+1.04%) |
Jan 18, 2018 | 30.77 | 30.92 | 30.48 | 30.73 | 79,873 | -0.04(-0.12%) |
Jan 17, 2018 | 30.95 | 31.06 | 30.35 | 30.76 | 145,489 | +0.11(+0.37%) |
Jan 16, 2018 | 30.56 | 30.83 | 30.49 | 30.65 | 151,057 | +0.09(+0.31%) |
Jan 12, 2018 | 30.56 | 30.56 | 30.56 | 0 | +0.64(+2.13%) | |
Jan 11, 2018 | 28.72 | 29.98 | 28.72 | 29.92 | 114,086 | +1.16(+4.04%) |
Jan 10, 2018 | 28.93 | 28.93 | 28.46 | 28.76 | 102,498 | -0.32(-1.09%) |
Jan 09, 2018 | 28.67 | 29.26 | 28.67 | 29.08 | 80,104 | +0.49(+1.70%) |
Jan 08, 2018 | 28.74 | 28.89 | 28.36 | 28.59 | 171,389 | -0.15(-0.52%) |
Jan 05, 2018 | 28.78 | 29.11 | 28.40 | 28.74 | 103,084 | +0.05(+0.16%) |
Jan 04, 2018 | 28.58 | 28.98 | 28.55 | 28.69 | 79,468 | +0.14(+0.49%) |
Jan 03, 2018 | 29.08 | 29.15 | 28.23 | 28.55 | 255,174 | -0.58(-1.99%) |
Jan 02, 2018 | 29.83 | 30.24 | 28.63 | 29.13 | 159,532 | -0.67(-2.26%) |
Dec 29, 2017 | 29.81 | 29.81 | 29.81 | 0 | -0.43(-1.42%) | |
Dec 28, 2017 | 29.55 | 30.53 | 29.55 | 30.24 | 92,832 | +0.70(+2.38%) |
Dec 27, 2017 | 29.06 | 29.57 | 29.06 | 29.54 | 87,522 | +0.52(+1.81%) |
Dec 26, 2017 | 29.15 | 29.34 | 28.88 | 29.01 | 89,047 | -0.29(-0.99%) |
Dec 22, 2017 | 29.54 | 29.54 | 29.04 | 29.30 | 88,062 | -0.26(-0.89%) |
Dec 21, 2017 | 29.83 | 30.02 | 29.51 | 29.56 | 65,715 | -0.22(-0.72%) |
Dec 20, 2017 | 29.69 | 30.14 | 29.62 | 29.78 | 72,055 | +0.12(+0.41%) |
Dec 19, 2017 | 30.37 | 30.60 | 29.63 | 29.66 | 120,845 | -0.71(-2.34%) |
Dec 18, 2017 | 30.71 | 31.34 | 30.20 | 30.37 | 167,462 | -0.30(-0.98%) |
Dec 15, 2017 | 30.15 | 31.08 | 30.00 | 30.67 | 305,216 | +0.51(+1.71%) |
Dec 14, 2017 | 30.63 | 30.85 | 30.10 | 30.15 | 124,848 | -0.55(-1.80%) |
Dec 13, 2017 | 30.61 | 30.96 | 30.45 | 30.71 | 92,546 | +0.12(+0.40%) |
Dec 12, 2017 | 30.26 | 30.75 | 30.07 | 30.58 | 136,617 | +0.38(+1.27%) |
Dec 11, 2017 | 29.68 | 30.27 | 29.64 | 30.20 | 137,989 | +0.53(+1.80%) |
Dec 08, 2017 | 30.20 | 30.41 | 29.60 | 29.67 | 86,016 | -0.53(-1.77%) |
Dec 07, 2017 | 29.41 | 30.23 | 29.36 | 30.20 | 95,409 | +0.79(+2.67%) |
Dec 06, 2017 | 29.67 | 29.67 | 29.23 | 29.41 | 91,893 | -0.25(-0.85%) |
Dec 05, 2017 | 29.26 | 29.89 | 28.89 | 29.67 | 105,576 | +0.28(+0.96%) |
Dec 04, 2017 | 30.81 | 30.81 | 29.34 | 29.39 | 157,381 | -1.29(-4.21%) |
Dec 01, 2017 | 30.70 | 30.79 | 30.08 | 30.68 | 149,621 | -0.15(-0.49%) |
Nov 30, 2017 | 31.50 | 31.50 | 30.69 | 30.83 | 191,026 | -0.45(-1.44%) |
Nov 29, 2017 | 31.81 | 32.08 | 31.08 | 31.28 | 125,708 | -0.43(-1.36%) |
Nov 28, 2017 | 31.84 | 31.87 | 31.34 | 31.71 | 290,775 | +0.02(+0.06%) |
Nov 27, 2017 | 32.59 | 32.66 | 31.67 | 31.69 | 147,890 | -0.93(-2.84%) |
Nov 24, 2017 | 32.29 | 32.65 | 31.92 | 32.62 | 51,851 | +0.46(+1.43%) |
Nov 22, 2017 | 32.51 | 32.82 | 31.92 | 32.16 | 69,216 | -0.36(-1.09%) |
Nov 21, 2017 | 32.19 | 32.80 | 31.90 | 32.51 | 143,833 | +0.38(+1.18%) |
Nov 20, 2017 | 32.42 | 32.59 | 31.73 | 32.13 | 168,930 | -0.17(-0.52%) |
Nov 17, 2017 | 32.64 | 32.82 | 32.13 | 32.30 | 215,525 | -0.51(-1.57%) |
Nov 16, 2017 | 32.33 | 33.17 | 32.26 | 32.82 | 272,512 | +0.63(+1.95%) |
Nov 15, 2017 | 32.04 | 32.22 | 31.36 | 32.19 | 224,483 | +0.15(+0.47%) |
Nov 14, 2017 | 31.72 | 32.18 | 31.42 | 32.04 | 214,913 | +0.17(+0.53%) |
Nov 13, 2017 | 31.14 | 31.94 | 30.91 | 31.87 | 233,309 | +0.56(+1.79%) |
Nov 10, 2017 | 31.03 | 31.53 | 30.75 | 31.31 | 184,087 | +0.10(+0.33%) |
Nov 09, 2017 | 30.83 | 31.22 | 30.55 | 31.21 | 189,543 | +0.36(+1.18%) |
Nov 08, 2017 | 30.38 | 31.15 | 30.05 | 30.84 | 286,797 | +0.21(+0.70%) |
Nov 07, 2017 | 30.33 | 30.64 | 29.98 | 30.63 | 181,174 | +0.35(+1.14%) |
Nov 06, 2017 | 29.80 | 30.30 | 29.78 | 30.28 | 204,330 | +0.36(+1.22%) |
Nov 03, 2017 | 29.91 | 30.38 | 29.77 | 29.92 | 186,263 | +0.00(+0.00%) |
Nov 02, 2017 | 29.86 | 30.21 | 29.65 | 29.92 | 287,085 | +0.03(+0.09%) |
Nov 01, 2017 | 30.20 | 30.20 | 29.50 | 29.89 | 272,128 | -0.03(-0.09%) |
Oct 31, 2017 | 28.78 | 30.05 | 28.69 | 29.92 | 403,549 | +1.04(+3.59%) |
Oct 30, 2017 | 28.90 | 29.18 | 28.66 | 28.88 | 429,191 | -0.34(-1.15%) |
Oct 27, 2017 | 32.72 | 33.41 | 26.39 | 29.22 | 1,841,111 | -5.55(-15.97%) |
Oct 26, 2017 | 35.42 | 35.74 | 34.70 | 34.77 | 205,733 | -0.71(-2.00%) |
Oct 25, 2017 | 35.84 | 36.15 | 35.12 | 35.48 | 145,049 | -0.38(-1.07%) |
Oct 24, 2017 | 35.80 | 36.99 | 34.76 | 35.86 | 177,059 | +0.02(+0.05%) |
Oct 23, 2017 | 36.70 | 37.19 | 35.84 | 35.84 | 219,269 | -0.62(-1.69%) |
Oct 20, 2017 | 36.12 | 37.27 | 36.05 | 36.46 | 311,467 | +0.59(+1.65%) |
Oct 19, 2017 | 35.59 | 35.98 | 35.42 | 35.87 | 110,968 | +0.15(+0.43%) |
Oct 18, 2017 | 34.90 | 35.78 | 34.67 | 35.71 | 114,750 | +1.05(+3.02%) |
Oct 17, 2017 | 34.65 | 35.01 | 34.52 | 34.67 | 66,220 | +0.01(+0.03%) |
Oct 16, 2017 | 34.49 | 35.03 | 34.21 | 34.66 | 72,620 | -0.03(-0.08%) |
Oct 13, 2017 | 34.64 | 34.75 | 34.36 | 34.69 | 117,016 | -0.16(-0.46%) |
Oct 12, 2017 | 34.91 | 35.13 | 34.84 | 34.84 | 79,098 | -0.14(-0.40%) |
Oct 11, 2017 | 34.96 | 35.12 | 34.77 | 34.98 | 75,537 | +0.02(+0.05%) |
Oct 10, 2017 | 34.99 | 35.13 | 34.64 | 34.97 | 76,213 | -0.02(-0.05%) |
Oct 09, 2017 | 35.82 | 35.90 | 34.91 | 34.98 | 62,363 | -0.96(-2.68%) |
Oct 06, 2017 | 36.08 | 36.09 | 35.66 | 35.95 | 85,469 | -0.14(-0.39%) |
Oct 05, 2017 | 35.64 | 36.12 | 35.48 | 36.09 | 114,033 | +0.42(+1.18%) |
Oct 04, 2017 | 34.91 | 35.77 | 34.82 | 35.67 | 170,003 | +0.93(+2.66%) |
Oct 03, 2017 | 35.47 | 35.70 | 34.14 | 34.74 | 256,746 | -0.57(-1.61%) |
Oct 02, 2017 | 35.14 | 35.36 | 34.71 | 35.31 | 212,026 | +0.34(+0.96%) |
Sep 29, 2017 | 35.24 | 35.29 | 34.79 | 34.98 | 187,828 | -0.22(-0.64%) |
Sep 28, 2017 | 35.33 | 35.46 | 34.98 | 35.20 | 109,246 | -0.02(-0.05%) |
Sep 27, 2017 | 34.79 | 35.63 | 34.62 | 35.22 | 125,223 | +0.65(+1.87%) |
Sep 26, 2017 | 34.78 | 35.40 | 34.56 | 34.57 | 129,336 | +0.02(+0.05%) |
Sep 25, 2017 | 34.81 | 35.07 | 34.35 | 34.55 | 185,061 | -0.26(-0.75%) |
Sep 22, 2017 | 34.97 | 35.16 | 34.49 | 34.82 | 116,076 | -0.04(-0.11%) |
Sep 21, 2017 | 35.42 | 35.47 | 34.59 | 34.85 | 173,663 | -0.68(-1.92%) |
Sep 20, 2017 | 35.86 | 36.32 | 35.37 | 35.54 | 187,672 | -0.36(-0.99%) |
Sep 19, 2017 | 36.59 | 36.71 | 35.76 | 35.89 | 147,704 | -0.68(-1.87%) |
Sep 18, 2017 | 36.34 | 36.73 | 36.10 | 36.57 | 230,671 | +0.51(+1.43%) |
Sep 15, 2017 | 35.70 | 36.21 | 35.53 | 36.06 | 701,689 | +0.46(+1.29%) |
Sep 14, 2017 | 35.47 | 35.76 | 35.26 | 35.60 | 108,779 | +0.07(+0.18%) |
Sep 13, 2017 | 35.65 | 36.05 | 35.07 | 35.54 | 107,702 | -0.21(-0.58%) |
Sep 12, 2017 | 35.63 | 35.97 | 35.39 | 35.74 | 117,571 | +0.18(+0.50%) |
Sep 11, 2017 | 35.46 | 35.75 | 35.16 | 35.56 | 198,099 | +0.42(+1.20%) |
Sep 08, 2017 | 34.96 | 35.37 | 34.80 | 35.14 | 170,383 | +0.03(+0.08%) |
Sep 07, 2017 | 34.37 | 35.24 | 34.12 | 35.12 | 292,194 | +0.64(+1.84%) |
Sep 06, 2017 | 34.86 | 35.16 | 34.03 | 34.48 | 297,496 | -0.26(-0.75%) |
Sep 05, 2017 | 34.21 | 35.42 | 34.21 | 34.74 | 335,154 | +0.53(+1.56%) |