Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 33.73 | 33.88 | 33.48 | 33.72 | 1,300,269 | +0.01(+0.02%) |
Sep 27, 2018 | 34.20 | 34.41 | 33.67 | 33.71 | 1,543,253 | -0.40(-1.17%) |
Sep 26, 2018 | 34.37 | 34.45 | 34.06 | 34.11 | 906,844 | -0.21(-0.61%) |
Sep 25, 2018 | 34.53 | 34.53 | 34.18 | 34.32 | 1,504,069 | -0.13(-0.38%) |
Sep 24, 2018 | 35.00 | 35.14 | 34.40 | 34.45 | 999,334 | -0.70(-1.99%) |
Sep 21, 2018 | 35.18 | 35.36 | 35.03 | 35.15 | 2,513,265 | +0.01(+0.02%) |
Sep 20, 2018 | 35.30 | 35.51 | 34.93 | 35.14 | 1,897,357 | -0.06(-0.17%) |
Sep 19, 2018 | 35.27 | 35.56 | 35.07 | 35.20 | 996,466 | -0.01(-0.02%) |
Sep 18, 2018 | 35.10 | 35.27 | 34.49 | 35.21 | 1,358,604 | +0.08(+0.22%) |
Sep 17, 2018 | 35.43 | 35.55 | 35.11 | 35.13 | 824,687 | -0.30(-0.84%) |
Sep 14, 2018 | 35.38 | 35.52 | 35.23 | 35.43 | 560,607 | +0.09(+0.26%) |
Sep 13, 2018 | 35.36 | 35.46 | 35.11 | 35.34 | 905,698 | +0.00(+0.00%) |
Sep 12, 2018 | 35.29 | 35.50 | 35.06 | 35.34 | 723,392 | -0.01(-0.02%) |
Sep 11, 2018 | 35.16 | 35.49 | 35.04 | 35.35 | 814,577 | +0.09(+0.26%) |
Sep 10, 2018 | 35.09 | 35.43 | 34.94 | 35.26 | 1,062,460 | +0.35(+1.01%) |
Sep 07, 2018 | 34.70 | 35.07 | 34.69 | 34.91 | 1,007,940 | +0.11(+0.31%) |
Sep 06, 2018 | 35.26 | 35.45 | 34.67 | 34.80 | 991,162 | -0.39(-1.11%) |
Sep 05, 2018 | 34.56 | 35.26 | 34.50 | 35.19 | 1,572,531 | +0.62(+1.79%) |
Sep 04, 2018 | 34.67 | 34.67 | 34.25 | 34.57 | 1,224,259 | -0.13(-0.37%) |
Aug 31, 2018 | 34.70 | 34.70 | 34.70 | 0 | -0.07(-0.20%) | |
Aug 30, 2018 | 34.96 | 34.98 | 34.66 | 34.77 | 905,923 | -0.18(-0.50%) |
Aug 29, 2018 | 34.82 | 35.02 | 34.46 | 34.94 | 1,618,182 | +0.15(+0.42%) |
Aug 28, 2018 | 34.88 | 35.04 | 34.76 | 34.80 | 1,965,086 | +0.02(+0.04%) |
Aug 27, 2018 | 34.60 | 34.92 | 34.45 | 34.78 | 1,204,041 | +0.29(+0.84%) |
Aug 24, 2018 | 34.75 | 34.87 | 34.14 | 34.49 | 1,464,309 | -0.19(-0.55%) |
Aug 23, 2018 | 35.13 | 35.13 | 34.59 | 34.68 | 1,016,418 | -0.44(-1.26%) |
Aug 22, 2018 | 35.27 | 35.31 | 34.88 | 35.13 | 953,032 | -0.19(-0.54%) |
Aug 21, 2018 | 34.85 | 35.67 | 34.78 | 35.32 | 1,890,719 | +0.69(+1.98%) |
Aug 20, 2018 | 34.19 | 34.78 | 34.13 | 34.63 | 1,937,933 | +0.57(+1.68%) |
Aug 17, 2018 | 33.68 | 34.07 | 33.64 | 34.06 | 962,238 | +0.34(+1.02%) |
Aug 16, 2018 | 33.31 | 33.93 | 33.31 | 33.71 | 904,044 | +0.54(+1.63%) |
Aug 15, 2018 | 33.23 | 33.27 | 32.74 | 33.17 | 1,115,053 | -0.21(-0.62%) |
Aug 14, 2018 | 32.97 | 33.58 | 32.97 | 33.38 | 1,252,003 | +0.47(+1.42%) |
Aug 13, 2018 | 33.16 | 33.20 | 32.74 | 32.91 | 925,262 | -0.18(-0.53%) |
Aug 10, 2018 | 33.44 | 33.44 | 32.91 | 33.09 | 1,580,726 | -0.46(-1.37%) |
Aug 09, 2018 | 33.91 | 34.07 | 33.46 | 33.55 | 1,203,895 | -0.27(-0.79%) |
Aug 08, 2018 | 33.89 | 34.01 | 33.69 | 33.81 | 991,081 | -0.08(-0.25%) |
Aug 07, 2018 | 33.68 | 34.05 | 33.60 | 33.90 | 1,653,410 | +0.33(+0.98%) |
Aug 06, 2018 | 33.35 | 33.75 | 33.20 | 33.57 | 1,353,492 | +0.26(+0.78%) |
Aug 03, 2018 | 32.95 | 33.39 | 32.87 | 33.31 | 1,186,690 | +0.47(+1.42%) |
Aug 02, 2018 | 32.45 | 32.90 | 32.29 | 32.84 | 1,302,785 | +0.33(+1.01%) |
Aug 01, 2018 | 33.26 | 33.26 | 32.22 | 32.52 | 1,890,532 | -0.76(-2.27%) |
Jul 31, 2018 | 33.18 | 33.54 | 32.77 | 33.27 | 4,837,399 | +0.22(+0.67%) |
Jul 30, 2018 | 33.62 | 33.65 | 33.01 | 33.05 | 3,157,753 | -0.62(-1.84%) |
Jul 27, 2018 | 34.37 | 34.77 | 33.43 | 33.67 | 4,600,357 | -0.14(-0.41%) |
Jul 26, 2018 | 33.88 | 34.07 | 33.57 | 33.81 | 2,623,614 | -0.31(-0.92%) |
Jul 25, 2018 | 33.87 | 34.27 | 33.81 | 34.12 | 1,644,735 | +0.08(+0.22%) |
Jul 24, 2018 | 34.34 | 34.35 | 33.80 | 34.04 | 1,802,991 | -0.31(-0.89%) |
Jul 23, 2018 | 35.17 | 35.22 | 34.30 | 34.35 | 1,635,685 | -0.82(-2.32%) |
Jul 20, 2018 | 35.05 | 35.33 | 35.02 | 35.17 | 2,215,736 | +0.01(+0.02%) |
Jul 19, 2018 | 34.74 | 35.24 | 34.70 | 35.16 | 1,186,107 | +0.37(+1.05%) |
Jul 18, 2018 | 34.73 | 34.85 | 34.59 | 34.79 | 982,864 | +0.00(+0.00%) |
Jul 17, 2018 | 34.48 | 34.87 | 34.48 | 34.79 | 1,028,305 | +0.24(+0.69%) |
Jul 16, 2018 | 34.92 | 34.92 | 34.44 | 34.55 | 862,451 | -0.32(-0.92%) |
Jul 13, 2018 | 34.41 | 34.97 | 34.36 | 34.88 | 846,888 | +0.40(+1.17%) |
Jul 12, 2018 | 34.77 | 34.87 | 34.36 | 34.47 | 693,669 | -0.08(-0.24%) |
Jul 11, 2018 | 34.59 | 34.89 | 34.43 | 34.55 | 993,229 | -0.33(-0.94%) |
Jul 10, 2018 | 34.88 | 34.95 | 34.51 | 34.88 | 1,104,686 | -0.02(-0.07%) |
Jul 09, 2018 | 34.63 | 34.96 | 34.48 | 34.91 | 939,758 | +0.42(+1.22%) |
Jul 06, 2018 | 34.28 | 34.68 | 34.20 | 34.49 | 1,099,871 | +0.21(+0.60%) |
Jul 05, 2018 | 33.89 | 34.30 | 33.56 | 34.28 | 1,049,961 | +0.44(+1.31%) |
Jul 03, 2018 | 33.84 | 33.84 | 33.84 | 0 | +0.10(+0.29%) | |
Jul 02, 2018 | 33.81 | 33.88 | 33.43 | 33.74 | 1,008,867 | -0.35(-1.03%) |
Jun 29, 2018 | 34.05 | 34.50 | 33.76 | 34.09 | 1,982,177 | +0.21(+0.63%) |
Jun 28, 2018 | 33.57 | 33.90 | 33.39 | 33.87 | 2,843,095 | +0.29(+0.86%) |
Jun 27, 2018 | 33.71 | 34.16 | 33.40 | 33.58 | 2,260,907 | -0.08(-0.25%) |
Jun 26, 2018 | 33.43 | 33.81 | 33.29 | 33.67 | 2,145,060 | +0.44(+1.31%) |
Jun 25, 2018 | 33.23 | 33.37 | 32.93 | 33.23 | 1,260,665 | -0.13(-0.39%) |
Jun 22, 2018 | 33.93 | 33.97 | 33.23 | 33.36 | 3,590,155 | -0.41(-1.22%) |
Jun 21, 2018 | 34.05 | 34.22 | 33.68 | 33.78 | 879,017 | -0.36(-1.05%) |
Jun 20, 2018 | 33.78 | 34.24 | 33.63 | 34.13 | 2,340,707 | +0.42(+1.25%) |
Jun 19, 2018 | 33.36 | 33.74 | 33.10 | 33.71 | 1,369,096 | +0.05(+0.16%) |
Jun 18, 2018 | 33.52 | 33.76 | 33.46 | 33.66 | 1,546,432 | -0.18(-0.54%) |
Jun 15, 2018 | 33.90 | 33.57 | 33.84 | 2,257,104 | +0.05(+0.16%) | |
Jun 14, 2018 | 33.55 | 33.91 | 33.42 | 33.79 | 1,666,349 | +0.47(+1.40%) |
Jun 13, 2018 | 33.76 | 33.92 | 33.15 | 33.33 | 1,532,530 | -0.53(-1.57%) |
Jun 12, 2018 | 33.70 | 33.95 | 33.54 | 33.85 | 1,508,890 | +0.20(+0.61%) |
Jun 11, 2018 | 33.08 | 33.78 | 33.02 | 33.65 | 2,236,708 | +0.61(+1.86%) |
Jun 08, 2018 | 32.54 | 33.08 | 32.47 | 33.04 | 1,626,751 | +0.46(+1.42%) |
Jun 07, 2018 | 32.36 | 32.61 | 32.23 | 32.58 | 1,261,664 | +0.20(+0.61%) |
Jun 06, 2018 | 32.38 | 31.83 | 32.38 | 1,421,870 | +0.31(+0.97%) | |
Jun 05, 2018 | 31.71 | 32.11 | 31.63 | 32.07 | 1,035,917 | +0.31(+0.98%) |
Jun 04, 2018 | 31.61 | 31.77 | 31.48 | 31.76 | 1,431,376 | +0.38(+1.21%) |
Jun 01, 2018 | 31.42 | 31.67 | 31.32 | 31.38 | 1,570,029 | +0.11(+0.36%) |
May 31, 2018 | 32.57 | 32.61 | 31.21 | 31.27 | 2,187,767 | -0.55(-1.71%) |
May 30, 2018 | 31.61 | 31.98 | 31.40 | 31.81 | 1,314,541 | +0.40(+1.28%) |
May 29, 2018 | 31.41 | 31.62 | 31.15 | 31.41 | 1,559,900 | -0.11(-0.34%) |
May 25, 2018 | 31.52 | 31.52 | 31.52 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 31.42 | 31.54 | 31.27 | 31.52 | 969,167 | -0.02(-0.05%) |
May 23, 2018 | 31.60 | 31.81 | 31.29 | 31.53 | 993,227 | -0.20(-0.64%) |
May 22, 2018 | 32.20 | 32.27 | 31.72 | 31.74 | 773,193 | -0.50(-1.55%) |
May 21, 2018 | 32.17 | 32.36 | 32.02 | 32.23 | 701,087 | +0.35(+1.09%) |
May 18, 2018 | 31.70 | 32.06 | 31.58 | 31.89 | 1,125,113 | +0.18(+0.57%) |
May 17, 2018 | 31.64 | 31.80 | 31.46 | 31.70 | 2,109,142 | +0.09(+0.29%) |
May 16, 2018 | 31.55 | 31.78 | 31.35 | 31.61 | 1,126,807 | +0.11(+0.36%) |
May 15, 2018 | 31.47 | 31.52 | 31.19 | 31.50 | 1,342,749 | -0.11(-0.34%) |
May 14, 2018 | 31.72 | 31.86 | 31.54 | 31.61 | 860,824 | -0.09(-0.29%) |
May 11, 2018 | 31.73 | 31.85 | 31.58 | 31.70 | 747,888 | +0.02(+0.05%) |
May 10, 2018 | 31.65 | 31.92 | 31.46 | 31.68 | 1,036,994 | +0.19(+0.60%) |
May 09, 2018 | 31.61 | 31.85 | 31.28 | 31.49 | 1,858,742 | -0.02(-0.07%) |
May 08, 2018 | 31.53 | 31.83 | 31.32 | 31.52 | 1,692,669 | +0.06(+0.19%) |
May 07, 2018 | 31.52 | 31.55 | 31.31 | 31.46 | 1,600,433 | +0.10(+0.31%) |
May 04, 2018 | 30.52 | 31.54 | 30.38 | 31.36 | 1,562,040 | +0.67(+2.20%) |
May 03, 2018 | 30.89 | 30.89 | 30.35 | 30.68 | 2,215,272 | -0.17(-0.56%) |
May 02, 2018 | 30.49 | 31.19 | 30.34 | 30.86 | 2,300,103 | +0.29(+0.94%) |
May 01, 2018 | 30.62 | 30.71 | 29.96 | 30.57 | 2,177,332 | -0.13(-0.42%) |
Apr 30, 2018 | 30.88 | 31.08 | 30.52 | 30.70 | 3,524,551 | -0.38(-1.22%) |
Apr 27, 2018 | 31.54 | 32.86 | 31.08 | 31.08 | 4,491,675 | -1.26(-3.91%) |
Apr 26, 2018 | 31.79 | 32.47 | 31.64 | 32.34 | 2,448,195 | +0.67(+2.13%) |
Apr 25, 2018 | 31.99 | 32.12 | 31.58 | 31.67 | 3,151,138 | -0.39(-1.23%) |
Apr 24, 2018 | 32.75 | 32.80 | 31.96 | 32.06 | 1,489,802 | -0.44(-1.35%) |
Apr 23, 2018 | 32.54 | 32.70 | 32.32 | 32.50 | 1,236,415 | +0.02(+0.07%) |
Apr 20, 2018 | 32.96 | 33.04 | 32.31 | 32.48 | 1,757,466 | -0.51(-1.56%) |
Apr 19, 2018 | 33.78 | 33.82 | 32.80 | 32.99 | 1,787,235 | -0.95(-2.81%) |
Apr 18, 2018 | 34.26 | 34.36 | 33.92 | 33.95 | 1,849,251 | -0.15(-0.44%) |
Apr 17, 2018 | 34.14 | 34.19 | 33.78 | 34.10 | 1,018,350 | +0.20(+0.60%) |
Apr 16, 2018 | 33.82 | 34.10 | 33.58 | 33.89 | 1,146,436 | +0.33(+0.99%) |
Apr 13, 2018 | 33.85 | 33.85 | 33.34 | 33.56 | 889,550 | -0.06(-0.18%) |
Apr 12, 2018 | 33.76 | 33.87 | 33.56 | 33.62 | 999,940 | -0.04(-0.11%) |
Apr 11, 2018 | 33.42 | 33.87 | 33.39 | 33.66 | 1,004,552 | -0.02(-0.04%) |
Apr 10, 2018 | 33.59 | 33.87 | 33.41 | 33.67 | 822,291 | +0.50(+1.51%) |
Apr 09, 2018 | 33.48 | 33.76 | 33.12 | 33.17 | 1,079,120 | -0.08(-0.25%) |
Apr 06, 2018 | 33.86 | 34.07 | 32.95 | 33.26 | 1,236,660 | -0.80(-2.36%) |
Apr 05, 2018 | 34.17 | 34.26 | 33.96 | 34.06 | 1,070,076 | +0.05(+0.16%) |
Apr 04, 2018 | 32.99 | 34.07 | 32.88 | 34.01 | 1,355,342 | +0.58(+1.74%) |
Apr 03, 2018 | 32.87 | 33.48 | 32.60 | 33.42 | 1,190,622 | +0.64(+1.96%) |
Apr 02, 2018 | 33.47 | 33.62 | 32.39 | 32.78 | 1,231,345 | -0.80(-2.39%) |
Mar 29, 2018 | 33.58 | 33.58 | 33.58 | 0 | +0.35(+1.05%) | |
Mar 28, 2018 | 32.96 | 33.37 | 32.89 | 33.23 | 1,002,062 | +0.21(+0.64%) |
Mar 27, 2018 | 33.28 | 33.53 | 32.82 | 33.02 | 1,813,056 | -0.12(-0.37%) |
Mar 26, 2018 | 33.07 | 33.25 | 32.59 | 33.14 | 1,656,620 | +0.49(+1.51%) |
Mar 23, 2018 | 33.57 | 33.70 | 32.59 | 32.65 | 1,364,263 | -0.83(-2.49%) |
Mar 22, 2018 | 34.03 | 34.28 | 33.48 | 33.48 | 1,261,923 | -0.79(-2.30%) |
Mar 21, 2018 | 34.24 | 34.51 | 34.03 | 34.27 | 1,047,362 | +0.03(+0.09%) |
Mar 20, 2018 | 34.82 | 34.97 | 34.17 | 34.24 | 779,169 | -0.44(-1.27%) |
Mar 19, 2018 | 34.88 | 34.99 | 34.34 | 34.68 | 2,532,138 | -0.34(-0.97%) |
Mar 16, 2018 | 34.82 | 35.30 | 34.74 | 35.02 | 4,241,632 | +0.19(+0.54%) |
Mar 15, 2018 | 35.91 | 35.91 | 34.82 | 34.83 | 2,284,645 | -1.06(-2.95%) |
Mar 14, 2018 | 35.51 | 35.89 | 35.23 | 35.89 | 4,507,455 | +0.57(+1.61%) |
Mar 13, 2018 | 35.32 | 35.49 | 34.93 | 35.32 | 3,755,732 | +0.11(+0.32%) |
Mar 12, 2018 | 34.91 | 35.26 | 34.75 | 35.21 | 2,807,896 | +0.35(+0.99%) |
Mar 09, 2018 | 34.18 | 34.87 | 33.93 | 34.87 | 2,559,011 | +0.82(+2.40%) |
Mar 08, 2018 | 33.99 | 34.21 | 33.72 | 34.05 | 1,613,919 | +0.19(+0.55%) |
Mar 07, 2018 | 33.75 | 33.86 | 2,839,510 | -0.33(-0.97%) | ||
Mar 06, 2018 | 33.06 | 34.24 | 32.99 | 34.19 | 3,593,097 | +1.19(+3.60%) |
Mar 05, 2018 | 31.40 | 33.15 | 31.36 | 33.00 | 4,056,089 | +1.60(+5.10%) |
Mar 02, 2018 | 31.69 | 31.70 | 30.99 | 31.40 | 2,627,106 | -0.39(-1.23%) |
Mar 01, 2018 | 32.69 | 32.72 | 31.64 | 31.79 | 3,395,087 | -0.86(-2.62%) |
Feb 28, 2018 | 33.09 | 33.20 | 32.65 | 32.65 | 1,880,760 | -0.26(-0.78%) |
Feb 27, 2018 | 33.42 | 33.87 | 32.90 | 32.90 | 2,011,688 | -0.39(-1.17%) |
Feb 26, 2018 | 33.60 | 33.60 | 33.28 | 33.30 | 2,320,008 | -0.34(-1.01%) |
Feb 23, 2018 | 33.57 | 33.65 | 33.32 | 33.63 | 1,179,447 | +0.31(+0.92%) |
Feb 22, 2018 | 33.22 | 33.33 | 2,743,640 | -0.39(-1.16%) | ||
Feb 21, 2018 | 33.45 | 34.19 | 33.45 | 33.72 | 1,034,619 | +0.38(+1.15%) |
Feb 20, 2018 | 33.75 | 33.90 | 33.23 | 33.33 | 1,440,932 | -0.51(-1.51%) |
Feb 16, 2018 | 33.84 | 33.84 | 33.84 | 0 | -0.14(-0.42%) | |
Feb 15, 2018 | 33.93 | 34.16 | 33.81 | 33.99 | 1,766,008 | +0.23(+0.69%) |
Feb 14, 2018 | 33.05 | 33.85 | 33.05 | 33.75 | 1,421,727 | +0.41(+1.22%) |
Feb 13, 2018 | 33.54 | 33.70 | 33.16 | 33.35 | 1,718,678 | -0.40(-1.18%) |
Feb 12, 2018 | 33.46 | 34.05 | 33.37 | 33.75 | 1,731,422 | +0.48(+1.45%) |
Feb 09, 2018 | 33.41 | 33.58 | 32.36 | 33.27 | 2,023,026 | +0.22(+0.66%) |
Feb 08, 2018 | 34.31 | 34.43 | 33.05 | 33.05 | 2,578,648 | -1.34(-3.91%) |
Feb 07, 2018 | 34.06 | 35.32 | 33.98 | 34.39 | 3,610,235 | +0.15(+0.44%) |
Feb 06, 2018 | 31.98 | 34.48 | 31.55 | 34.24 | 4,880,032 | +1.19(+3.61%) |
Feb 05, 2018 | 33.66 | 34.02 | 32.57 | 33.05 | 3,669,380 | -0.80(-2.35%) |
Feb 02, 2018 | 34.22 | 34.30 | 33.66 | 33.84 | 2,013,612 | -0.44(-1.29%) |
Feb 01, 2018 | 35.03 | 34.17 | 34.29 | 2,657,538 | -0.65(-1.87%) | |
Jan 31, 2018 | 35.32 | 35.50 | 34.74 | 34.94 | 3,316,225 | -0.35(-1.00%) |
Jan 30, 2018 | 35.58 | 35.59 | 35.36 | 35.29 | 1,676,352 | -0.50(-1.39%) |
Jan 29, 2018 | 35.95 | 36.18 | 35.76 | 35.79 | 1,762,703 | -0.14(-0.40%) |
Jan 26, 2018 | 35.89 | 36.18 | 35.77 | 35.93 | 1,558,136 | +0.03(+0.08%) |
Jan 25, 2018 | 35.68 | 36.19 | 35.55 | 35.90 | 2,441,998 | +0.35(+0.97%) |
Jan 24, 2018 | 35.71 | 36.23 | 35.49 | 35.56 | 1,842,544 | -0.01(-0.04%) |
Jan 23, 2018 | 36.34 | 36.34 | 35.35 | 35.57 | 1,768,845 | -0.56(-1.54%) |
Jan 22, 2018 | 36.20 | 36.26 | 35.72 | 36.13 | 2,188,038 | -0.12(-0.33%) |
Jan 19, 2018 | 36.47 | 36.77 | 35.98 | 36.25 | 1,692,427 | -0.08(-0.23%) |
Jan 18, 2018 | 36.47 | 36.65 | 36.18 | 36.33 | 835,733 | -0.11(-0.29%) |
Jan 17, 2018 | 36.50 | 36.74 | 36.32 | 36.44 | 1,209,503 | +0.04(+0.12%) |
Jan 16, 2018 | 36.98 | 36.98 | 36.37 | 36.39 | 1,373,707 | -0.27(-0.74%) |
Jan 12, 2018 | 36.66 | 36.66 | 36.66 | 0 | +0.17(+0.47%) | |
Jan 11, 2018 | 35.88 | 36.49 | 35.68 | 36.49 | 1,174,207 | +0.82(+2.30%) |
Jan 10, 2018 | 35.83 | 35.95 | 35.58 | 35.67 | 822,387 | -0.35(-0.98%) |
Jan 09, 2018 | 36.40 | 36.44 | 36.00 | 36.02 | 1,435,118 | -0.28(-0.77%) |
Jan 08, 2018 | 35.98 | 36.36 | 35.54 | 36.30 | 1,477,196 | +0.32(+0.88%) |
Jan 05, 2018 | 36.04 | 36.07 | 35.75 | 35.98 | 699,337 | +0.13(+0.36%) |
Jan 04, 2018 | 35.92 | 35.94 | 35.73 | 35.86 | 687,539 | +0.08(+0.23%) |
Jan 03, 2018 | 35.96 | 36.18 | 35.59 | 35.77 | 1,040,657 | -0.18(-0.50%) |
Jan 02, 2018 | 36.01 | 37.47 | 35.80 | 35.95 | 1,440,485 | +0.10(+0.27%) |
Dec 29, 2017 | 35.86 | 35.86 | 35.86 | 0 | +0.15(+0.42%) | |
Dec 28, 2017 | 35.80 | 35.80 | 35.60 | 35.71 | 636,707 | -0.02(-0.04%) |
Dec 27, 2017 | 35.86 | 35.86 | 35.56 | 35.72 | 535,902 | +0.01(+0.02%) |
Dec 26, 2017 | 35.44 | 35.73 | 35.41 | 35.71 | 675,887 | +0.36(+1.02%) |
Dec 22, 2017 | 35.70 | 35.70 | 35.23 | 35.35 | 894,805 | -0.25(-0.70%) |
Dec 21, 2017 | 35.41 | 35.74 | 35.34 | 35.60 | 1,019,813 | +0.27(+0.77%) |
Dec 20, 2017 | 35.47 | 35.50 | 35.25 | 35.33 | 530,937 | +0.07(+0.19%) |
Dec 19, 2017 | 35.47 | 35.69 | 35.21 | 35.26 | 896,481 | -0.15(-0.42%) |
Dec 18, 2017 | 35.49 | 35.91 | 35.31 | 35.41 | 1,067,503 | +0.27(+0.77%) |
Dec 15, 2017 | 34.87 | 35.44 | 34.87 | 35.14 | 2,351,004 | +0.59(+1.72%) |
Dec 14, 2017 | 34.72 | 35.06 | 34.53 | 34.55 | 1,461,545 | +0.05(+0.15%) |
Dec 13, 2017 | 34.54 | 34.78 | 34.41 | 34.50 | 1,194,618 | -0.04(-0.11%) |
Dec 12, 2017 | 34.53 | 34.71 | 34.27 | 34.53 | 856,423 | +0.16(+0.46%) |
Dec 11, 2017 | 34.66 | 34.89 | 34.30 | 34.38 | 1,128,527 | -0.13(-0.39%) |
Dec 08, 2017 | 34.44 | 34.67 | 34.23 | 34.51 | 1,044,331 | +0.10(+0.28%) |
Dec 07, 2017 | 34.30 | 34.65 | 34.24 | 34.42 | 1,138,140 | +0.10(+0.28%) |
Dec 06, 2017 | 34.71 | 35.24 | 34.15 | 34.32 | 1,931,212 | -1.10(-3.09%) |
Dec 05, 2017 | 36.01 | 36.04 | 35.35 | 35.41 | 1,166,121 | -0.59(-1.64%) |
Dec 04, 2017 | 35.98 | 36.65 | 35.98 | 36.00 | 1,061,101 | +0.31(+0.88%) |
Dec 01, 2017 | 36.07 | 36.07 | 34.98 | 35.69 | 1,381,595 | -0.27(-0.75%) |
Nov 30, 2017 | 35.80 | 36.38 | 35.80 | 35.96 | 1,942,215 | +0.10(+0.29%) |
Nov 29, 2017 | 36.09 | 35.27 | 35.85 | 1,088,071 | +0.56(+1.58%) | |
Nov 28, 2017 | 34.66 | 35.30 | 34.59 | 35.29 | 988,188 | +0.67(+1.94%) |
Nov 27, 2017 | 34.67 | 34.73 | 34.50 | 34.62 | 1,015,541 | -0.03(-0.09%) |
Nov 24, 2017 | 34.92 | 34.92 | 34.60 | 34.65 | 277,207 | -0.12(-0.34%) |
Nov 22, 2017 | 34.59 | 34.87 | 34.50 | 34.77 | 836,755 | +0.19(+0.54%) |
Nov 21, 2017 | 34.62 | 34.77 | 34.35 | 34.59 | 1,231,976 | +0.04(+0.13%) |
Nov 20, 2017 | 34.67 | 34.75 | 34.48 | 34.54 | 936,762 | -0.08(-0.24%) |
Nov 17, 2017 | 34.09 | 34.68 | 34.09 | 34.62 | 925,021 | +0.34(+1.00%) |
Nov 16, 2017 | 33.84 | 34.46 | 33.84 | 34.28 | 1,085,637 | +0.45(+1.34%) |
Nov 15, 2017 | 33.74 | 33.98 | 33.36 | 33.83 | 1,267,058 | -0.14(-0.42%) |
Nov 14, 2017 | 33.92 | 34.12 | 33.57 | 33.97 | 2,165,401 | -0.18(-0.52%) |
Nov 13, 2017 | 34.26 | 34.36 | 33.85 | 34.15 | 994,233 | -0.10(-0.28%) |
Nov 10, 2017 | 34.13 | 34.40 | 34.13 | 34.24 | 923,124 | +0.04(+0.13%) |
Nov 09, 2017 | 33.79 | 34.22 | 33.70 | 34.20 | 1,038,056 | +0.12(+0.35%) |
Nov 08, 2017 | 34.21 | 34.33 | 33.83 | 34.08 | 1,068,326 | -0.16(-0.48%) |
Nov 07, 2017 | 34.30 | 34.36 | 33.99 | 34.24 | 1,060,632 | +0.06(+0.17%) |
Nov 06, 2017 | 34.31 | 34.46 | 34.15 | 34.18 | 964,896 | -0.10(-0.30%) |
Nov 03, 2017 | 34.29 | 34.62 | 34.22 | 34.29 | 937,029 | -0.08(-0.24%) |
Nov 02, 2017 | 34.65 | 34.85 | 34.12 | 34.37 | 1,417,138 | -0.29(-0.84%) |
Nov 01, 2017 | 35.15 | 35.43 | 34.29 | 34.66 | 2,303,571 | -0.57(-1.61%) |
Oct 31, 2017 | 35.27 | 35.39 | 35.00 | 35.23 | 3,753,563 | +0.04(+0.13%) |
Oct 30, 2017 | 36.15 | 36.36 | 35.13 | 35.18 | 2,789,829 | -1.68(-4.55%) |
Oct 27, 2017 | 37.03 | 38.75 | 36.52 | 36.86 | 3,590,131 | +0.91(+2.53%) |
Oct 26, 2017 | 36.03 | 36.09 | 35.62 | 35.95 | 1,832,237 | +0.25(+0.69%) |
Oct 25, 2017 | 36.20 | 36.20 | 35.40 | 35.70 | 1,448,244 | -0.48(-1.34%) |
Oct 24, 2017 | 36.67 | 36.69 | 36.03 | 36.19 | 1,816,356 | -0.40(-1.08%) |
Oct 23, 2017 | 36.49 | 36.74 | 36.41 | 36.58 | 1,152,945 | +0.12(+0.33%) |
Oct 20, 2017 | 36.29 | 36.49 | 36.17 | 36.47 | 778,971 | +0.37(+1.01%) |
Oct 19, 2017 | 35.83 | 36.11 | 35.66 | 36.10 | 636,901 | +0.22(+0.60%) |
Oct 18, 2017 | 35.59 | 36.03 | 35.59 | 35.88 | 938,914 | +0.31(+0.86%) |
Oct 17, 2017 | 35.60 | 35.79 | 35.49 | 35.58 | 758,427 | -0.04(-0.13%) |
Oct 16, 2017 | 35.55 | 35.73 | 35.44 | 35.62 | 958,599 | +0.09(+0.25%) |
Oct 13, 2017 | 35.76 | 35.83 | 35.38 | 35.53 | 1,462,328 | -0.16(-0.46%) |
Oct 12, 2017 | 35.94 | 36.00 | 35.50 | 35.70 | 1,904,249 | -0.34(-0.93%) |
Oct 11, 2017 | 35.76 | 36.11 | 35.59 | 36.03 | 1,412,770 | +0.28(+0.77%) |
Oct 10, 2017 | 36.08 | 36.14 | 35.48 | 35.76 | 1,258,134 | -0.22(-0.62%) |
Oct 09, 2017 | 36.19 | 36.25 | 35.96 | 35.98 | 403,933 | -0.14(-0.39%) |
Oct 06, 2017 | 36.06 | 36.22 | 36.01 | 36.12 | 840,602 | -0.01(-0.04%) |
Oct 05, 2017 | 36.39 | 36.42 | 36.04 | 36.14 | 995,976 | -0.23(-0.64%) |
Oct 04, 2017 | 36.20 | 36.38 | 36.05 | 36.37 | 752,410 | +0.17(+0.47%) |
Oct 03, 2017 | 36.06 | 36.20 | 35.83 | 36.20 | 965,541 | +0.28(+0.77%) |