Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 29.99 | 30.40 | 29.91 | 30.07 | 13,700 | -0.25(-0.84%) |
Sep 27, 2018 | 30.25 | 30.55 | 30.15 | 30.33 | 16,303 | +0.01(+0.05%) |
Sep 26, 2018 | 30.08 | 30.63 | 30.08 | 30.32 | 23,680 | -0.07(-0.25%) |
Sep 25, 2018 | 30.11 | 30.59 | 30.10 | 30.39 | 43,557 | +0.71(+2.37%) |
Sep 24, 2018 | 29.94 | 29.94 | 29.63 | 29.68 | 40,101 | -0.40(-1.33%) |
Sep 21, 2018 | 29.93 | 30.14 | 29.85 | 30.09 | 24,000 | -0.44(-1.44%) |
Sep 20, 2018 | 30.38 | 30.53 | 30.32 | 30.52 | 14,613 | +0.97(+3.30%) |
Sep 19, 2018 | 29.42 | 29.55 | 29.35 | 29.55 | 68,706 | -0.36(-1.19%) |
Sep 18, 2018 | 29.93 | 30.03 | 29.60 | 29.91 | 62,688 | -0.11(-0.37%) |
Sep 17, 2018 | 29.68 | 30.14 | 29.68 | 30.02 | 48,341 | +0.66(+2.27%) |
Sep 14, 2018 | 29.45 | 29.60 | 29.31 | 29.35 | 113,000 | -0.30(-1.01%) |
Sep 13, 2018 | 29.59 | 29.75 | 29.59 | 29.65 | 108,544 | +0.30(+1.04%) |
Sep 12, 2018 | 29.23 | 29.46 | 29.19 | 29.34 | 37,164 | -0.05(-0.15%) |
Sep 11, 2018 | 29.32 | 29.45 | 29.04 | 29.39 | 61,189 | -0.28(-0.94%) |
Sep 10, 2018 | 29.64 | 29.82 | 29.43 | 29.67 | 18,541 | -0.13(-0.44%) |
Sep 07, 2018 | 29.63 | 29.80 | 29.40 | 29.80 | 53,100 | -0.25(-0.82%) |
Sep 06, 2018 | 29.93 | 30.06 | 29.80 | 30.05 | 19,337 | +0.19(+0.62%) |
Sep 05, 2018 | 29.52 | 29.95 | 29.52 | 29.86 | 53,625 | +0.80(+2.77%) |
Sep 04, 2018 | 29.31 | 29.34 | 29.00 | 29.05 | 56,509 | -0.93(-3.12%) |
Aug 31, 2018 | 29.99 | 29.99 | 29.99 | 0 | -0.30(-0.99%) | |
Aug 30, 2018 | 30.07 | 30.45 | 30.07 | 30.29 | 37,595 | -0.42(-1.37%) |
Aug 29, 2018 | 29.95 | 30.75 | 29.95 | 30.71 | 497,087 | +0.96(+3.24%) |
Aug 28, 2018 | 30.10 | 30.10 | 29.45 | 29.75 | 146,533 | -1.12(-3.64%) |
Aug 27, 2018 | 30.82 | 31.00 | 30.78 | 30.87 | 9,518 | +0.34(+1.11%) |
Aug 24, 2018 | 30.56 | 30.81 | 30.30 | 30.53 | 160,000 | +0.09(+0.28%) |
Aug 23, 2018 | 30.68 | 30.71 | 30.32 | 30.45 | 654,619 | -0.18(-0.60%) |
Aug 22, 2018 | 29.86 | 30.63 | 29.86 | 30.63 | 292,845 | +0.16(+0.53%) |
Aug 21, 2018 | 30.39 | 30.80 | 30.13 | 30.47 | 18,908 | -0.10(-0.33%) |
Aug 20, 2018 | 30.24 | 30.82 | 30.06 | 30.57 | 21,691 | +0.70(+2.34%) |
Aug 17, 2018 | 29.44 | 30.07 | 29.44 | 29.87 | 12,000 | +0.53(+1.79%) |
Aug 16, 2018 | 29.50 | 29.50 | 29.25 | 29.34 | 12,623 | -0.52(-1.72%) |
Aug 15, 2018 | 29.45 | 29.86 | 29.19 | 29.86 | 21,648 | -0.31(-1.03%) |
Aug 14, 2018 | 30.39 | 30.61 | 30.14 | 30.17 | 29,600 | -0.41(-1.36%) |
Aug 13, 2018 | 30.60 | 30.78 | 30.47 | 30.59 | 21,056 | -0.18(-0.57%) |
Aug 10, 2018 | 30.75 | 30.92 | 30.58 | 30.76 | 7,100 | -0.88(-2.78%) |
Aug 09, 2018 | 31.70 | 32.16 | 31.55 | 31.64 | 23,742 | -0.15(-0.47%) |
Aug 08, 2018 | 31.74 | 31.83 | 31.66 | 31.79 | 24,783 | -0.03(-0.09%) |
Aug 07, 2018 | 31.95 | 32.01 | 31.74 | 31.82 | 25,511 | -0.10(-0.31%) |
Aug 06, 2018 | 31.87 | 31.97 | 31.87 | 31.92 | 5,208 | -0.24(-0.75%) |
Aug 03, 2018 | 31.82 | 32.16 | 31.70 | 32.16 | 10,100 | +0.29(+0.93%) |
Aug 02, 2018 | 31.70 | 31.97 | 31.58 | 31.86 | 10,685 | +0.21(+0.68%) |
Aug 01, 2018 | 31.79 | 31.88 | 31.64 | 31.65 | 8,979 | -0.50(-1.54%) |
Jul 31, 2018 | 32.22 | 32.44 | 32.12 | 32.15 | 50,215 | -0.20(-0.60%) |
Jul 30, 2018 | 32.33 | 32.34 | 32.13 | 32.34 | 6,638 | -0.15(-0.48%) |
Jul 27, 2018 | 32.37 | 32.85 | 32.33 | 32.49 | 10,100 | -0.16(-0.47%) |
Jul 26, 2018 | 32.75 | 32.94 | 32.38 | 32.65 | 17,809 | +0.33(+1.02%) |
Jul 25, 2018 | 32.31 | 32.63 | 32.14 | 32.32 | 6,851 | +0.22(+0.69%) |
Jul 24, 2018 | 31.95 | 32.41 | 31.79 | 32.10 | 22,182 | -0.03(-0.08%) |
Jul 23, 2018 | 32.24 | 32.35 | 32.04 | 32.13 | 4,928 | +0.43(+1.36%) |
Jul 20, 2018 | 31.67 | 31.85 | 31.49 | 31.70 | 12,422 | +0.25(+0.81%) |
Jul 19, 2018 | 31.48 | 31.51 | 31.34 | 31.44 | 14,109 | -0.20(-0.62%) |
Jul 18, 2018 | 31.55 | 31.89 | 31.46 | 31.64 | 30,555 | -0.15(-0.49%) |
Jul 17, 2018 | 32.18 | 32.35 | 31.79 | 31.79 | 25,470 | -0.77(-2.35%) |
Jul 16, 2018 | 32.52 | 32.63 | 32.44 | 32.55 | 14,862 | -0.20(-0.60%) |
Jul 13, 2018 | 32.63 | 32.87 | 32.63 | 32.75 | 4,901 | -0.21(-0.64%) |
Jul 12, 2018 | 32.94 | 33.07 | 32.69 | 32.96 | 8,334 | -0.03(-0.11%) |
Jul 11, 2018 | 33.24 | 33.29 | 32.99 | 32.99 | 18,877 | -0.44(-1.30%) |
Jul 10, 2018 | 33.45 | 33.63 | 33.25 | 33.43 | 19,181 | +0.06(+0.19%) |
Jul 09, 2018 | 33.60 | 33.60 | 33.25 | 33.37 | 13,650 | +0.15(+0.44%) |
Jul 06, 2018 | 33.31 | 33.35 | 33.22 | 33.22 | 7,680 | -1.75(-5.00%) |
Jul 05, 2018 | 34.56 | 34.99 | 34.47 | 34.97 | 4,273 | -1.20(-3.32%) |
Jul 03, 2018 | 36.17 | 36.17 | 36.17 | 0 | -0.04(-0.11%) | |
Jul 02, 2018 | 36.15 | 36.21 | 35.95 | 36.21 | 27,649 | -0.20(-0.54%) |
Jun 29, 2018 | 36.49 | 36.62 | 36.41 | 36.41 | 5,177 | -0.01(-0.04%) |
Jun 28, 2018 | 36.23 | 36.42 | 36.20 | 36.42 | 3,242 | -0.70(-1.89%) |
Jun 27, 2018 | 37.21 | 37.51 | 36.85 | 37.12 | 4,596 | -0.88(-2.32%) |
Jun 26, 2018 | 37.95 | 38.06 | 37.80 | 38.00 | 2,814 | -0.19(-0.49%) |
Jun 25, 2018 | 38.05 | 38.20 | 38.02 | 38.19 | 5,812 | +0.01(+0.02%) |
Jun 22, 2018 | 38.05 | 38.20 | 38.05 | 38.18 | 4,828 | +0.54(+1.43%) |
Jun 21, 2018 | 37.63 | 37.64 | 37.54 | 37.64 | 2,081 | +0.05(+0.13%) |
Jun 20, 2018 | 37.12 | 37.59 | 36.92 | 37.59 | 3,116 | +0.71(+1.93%) |
Jun 19, 2018 | 36.85 | 37.02 | 36.72 | 36.88 | 6,010 | -0.09(-0.26%) |
Jun 18, 2018 | 36.74 | 37.08 | 36.73 | 36.98 | 5,033 | +0.16(+0.45%) |
Jun 15, 2018 | 37.16 | 36.70 | 36.81 | 1,947 | -0.35(-0.95%) | |
Jun 14, 2018 | 37.18 | 37.21 | 37.07 | 37.16 | 4,648 | +0.06(+0.17%) |
Jun 13, 2018 | 37.13 | 37.26 | 37.01 | 37.10 | 10,327 | -0.27(-0.72%) |
Jun 12, 2018 | 37.30 | 37.39 | 37.21 | 37.37 | 9,907 | -0.26(-0.69%) |
Jun 11, 2018 | 37.32 | 37.63 | 37.29 | 37.63 | 19,691 | +0.41(+1.09%) |
Jun 08, 2018 | 37.00 | 37.23 | 36.97 | 37.23 | 4,067 | +0.65(+1.76%) |
Jun 07, 2018 | 36.55 | 36.67 | 36.44 | 36.58 | 7,465 | +0.15(+0.41%) |
Jun 06, 2018 | 36.27 | 36.74 | 36.27 | 36.43 | 5,166 | +0.66(+1.83%) |
Jun 05, 2018 | 35.82 | 36.04 | 35.61 | 35.77 | 7,966 | +0.03(+0.10%) |
Jun 04, 2018 | 35.84 | 35.95 | 35.53 | 35.74 | 7,872 | +0.11(+0.29%) |
Jun 01, 2018 | 35.39 | 35.74 | 35.36 | 35.63 | 5,888 | +0.06(+0.17%) |
May 31, 2018 | 36.13 | 36.13 | 35.50 | 35.58 | 18,029 | -0.45(-1.24%) |
May 30, 2018 | 35.98 | 36.09 | 35.88 | 36.02 | 4,792 | +0.22(+0.60%) |
May 29, 2018 | 36.22 | 36.22 | 35.63 | 35.80 | 8,021 | -1.26(-3.39%) |
May 25, 2018 | 37.06 | 37.06 | 37.06 | 0 | +0.18(+0.49%) | |
May 24, 2018 | 36.72 | 36.88 | 36.48 | 36.88 | 12,045 | -0.46(-1.23%) |
May 23, 2018 | 37.17 | 37.35 | 37.04 | 37.34 | 11,044 | -0.15(-0.40%) |
May 22, 2018 | 37.54 | 37.76 | 37.40 | 37.49 | 9,707 | -0.11(-0.29%) |
May 21, 2018 | 37.50 | 37.61 | 37.50 | 37.60 | 1,283 | +0.10(+0.27%) |
May 18, 2018 | 37.16 | 37.50 | 37.07 | 37.50 | 4,072 | +0.26(+0.70%) |
May 17, 2018 | 37.35 | 37.39 | 37.18 | 37.24 | 3,881 | +0.36(+0.96%) |
May 16, 2018 | 36.85 | 36.92 | 36.85 | 36.88 | 2,508 | -0.21(-0.55%) |
May 15, 2018 | 36.93 | 37.47 | 36.87 | 37.09 | 5,575 | -0.26(-0.71%) |
May 14, 2018 | 37.16 | 37.35 | 37.16 | 37.35 | 2,352 | -0.23(-0.62%) |
May 11, 2018 | 37.78 | 37.80 | 37.45 | 37.59 | 14,008 | -0.80(-2.09%) |
May 10, 2018 | 37.88 | 38.39 | 37.87 | 38.39 | 5,709 | +1.17(+3.14%) |
May 09, 2018 | 37.36 | 37.76 | 37.15 | 37.22 | 6,124 | +0.07(+0.19%) |
May 08, 2018 | 37.15 | 37.55 | 37.12 | 37.15 | 8,717 | -0.02(-0.04%) |
May 07, 2018 | 37.62 | 37.62 | 37.01 | 37.16 | 4,941 | -0.02(-0.07%) |
May 04, 2018 | 36.89 | 37.21 | 36.89 | 37.19 | 9,319 | +0.04(+0.11%) |
May 03, 2018 | 37.07 | 37.18 | 37.01 | 37.15 | 4,384 | +0.32(+0.88%) |
May 02, 2018 | 37.19 | 37.25 | 36.81 | 36.83 | 10,445 | -0.34(-0.93%) |
May 01, 2018 | 37.20 | 37.36 | 37.08 | 37.17 | 9,142 | -0.33(-0.88%) |
Apr 30, 2018 | 37.74 | 37.75 | 37.24 | 37.50 | 3,498 | -0.15(-0.39%) |
Apr 27, 2018 | 37.37 | 37.78 | 37.37 | 37.65 | 8,519 | -0.19(-0.50%) |
Apr 26, 2018 | 37.76 | 37.96 | 37.59 | 37.84 | 5,531 | +0.59(+1.57%) |
Apr 25, 2018 | 36.68 | 37.25 | 36.68 | 37.25 | 3,222 | +1.10(+3.04%) |
Apr 24, 2018 | 36.54 | 36.61 | 36.15 | 36.15 | 31,948 | -0.55(-1.51%) |
Apr 23, 2018 | 37.14 | 37.14 | 36.42 | 36.70 | 3,814 | -0.50(-1.33%) |
Apr 20, 2018 | 37.26 | 37.51 | 36.85 | 37.20 | 6,233 | -0.43(-1.14%) |
Apr 19, 2018 | 38.13 | 38.13 | 37.51 | 37.63 | 5,932 | -0.52(-1.35%) |
Apr 18, 2018 | 38.40 | 38.45 | 37.86 | 38.15 | 9,300 | -0.91(-2.34%) |
Apr 17, 2018 | 38.39 | 39.06 | 38.22 | 39.06 | 12,909 | +1.42(+3.77%) |
Apr 16, 2018 | 37.67 | 37.70 | 37.46 | 37.64 | 39,195 | -0.02(-0.05%) |
Apr 13, 2018 | 37.66 | 37.93 | 37.46 | 37.66 | 3,882 | +0.72(+1.95%) |
Apr 12, 2018 | 37.31 | 37.31 | 36.94 | 36.94 | 3,172 | -0.05(-0.15%) |
Apr 11, 2018 | 36.90 | 37.11 | 36.82 | 36.99 | 21,975 | -0.29(-0.76%) |
Apr 10, 2018 | 36.73 | 37.38 | 36.73 | 37.28 | 63,537 | +0.74(+2.03%) |
Apr 09, 2018 | 36.25 | 36.89 | 36.22 | 36.54 | 64,693 | +1.32(+3.76%) |
Apr 06, 2018 | 35.39 | 35.39 | 35.09 | 35.22 | 4,403 | -0.13(-0.38%) |
Apr 05, 2018 | 35.11 | 35.51 | 35.10 | 35.35 | 6,480 | -0.37(-1.04%) |
Apr 04, 2018 | 35.26 | 35.73 | 35.20 | 35.72 | 6,367 | +0.39(+1.09%) |
Apr 03, 2018 | 35.06 | 35.47 | 34.77 | 35.34 | 11,177 | +0.37(+1.04%) |
Apr 02, 2018 | 34.85 | 34.97 | 34.44 | 34.97 | 8,265 | -0.42(-1.19%) |
Mar 29, 2018 | 35.39 | 35.39 | 35.39 | 0 | -0.14(-0.41%) | |
Mar 28, 2018 | 35.39 | 35.82 | 34.84 | 35.53 | 11,765 | +0.97(+2.82%) |
Mar 27, 2018 | 34.50 | 34.76 | 34.01 | 34.56 | 16,681 | -0.03(-0.09%) |
Mar 26, 2018 | 34.87 | 34.97 | 34.27 | 34.59 | 35,181 | -0.06(-0.19%) |
Mar 23, 2018 | 35.16 | 35.16 | 34.65 | 34.66 | 5,856 | +0.15(+0.43%) |
Mar 22, 2018 | 34.25 | 34.74 | 34.25 | 34.51 | 54,736 | +0.35(+1.02%) |
Mar 21, 2018 | 34.15 | 34.44 | 33.87 | 34.16 | 18,631 | -0.89(-2.54%) |
Mar 20, 2018 | 34.95 | 35.20 | 34.84 | 35.05 | 18,139 | -0.05(-0.14%) |
Mar 19, 2018 | 35.33 | 35.37 | 35.05 | 35.09 | 4,729 | -0.16(-0.45%) |
Mar 16, 2018 | 35.47 | 35.53 | 35.00 | 35.26 | 11,053 | -0.32(-0.90%) |
Mar 15, 2018 | 35.64 | 35.75 | 35.43 | 35.58 | 30,389 | -0.13(-0.38%) |
Mar 14, 2018 | 35.85 | 36.06 | 35.68 | 35.71 | 5,786 | -0.34(-0.94%) |
Mar 13, 2018 | 36.20 | 36.20 | 35.67 | 36.05 | 21,962 | -0.36(-0.98%) |
Mar 12, 2018 | 36.07 | 36.54 | 36.07 | 36.41 | 8,534 | +0.02(+0.06%) |
Mar 09, 2018 | 36.13 | 36.47 | 36.09 | 36.38 | 5,361 | +0.18(+0.50%) |
Mar 08, 2018 | 36.20 | 36.34 | 36.03 | 36.20 | 8,547 | +0.05(+0.14%) |
Mar 07, 2018 | 36.11 | 36.22 | 35.78 | 36.15 | 9,186 | -0.34(-0.94%) |
Mar 06, 2018 | 36.13 | 36.49 | 36.00 | 36.49 | 7,433 | +0.46(+1.28%) |
Mar 05, 2018 | 35.89 | 36.38 | 35.87 | 36.03 | 11,319 | -0.41(-1.14%) |
Mar 02, 2018 | 36.31 | 36.77 | 36.04 | 36.45 | 8,888 | +0.78(+2.19%) |
Mar 01, 2018 | 35.67 | 35.91 | 35.36 | 35.66 | 5,201 | -0.55(-1.51%) |
Feb 28, 2018 | 36.52 | 36.95 | 36.21 | 36.21 | 2,906 | -1.36(-3.62%) |
Feb 27, 2018 | 37.28 | 37.58 | 36.89 | 37.57 | 19,050 | -0.94(-2.43%) |
Feb 26, 2018 | 37.95 | 38.65 | 37.88 | 38.51 | 2,490 | +1.29(+3.45%) |
Feb 23, 2018 | 36.95 | 37.62 | 36.95 | 37.22 | 8,422 | -0.01(-0.03%) |
Feb 22, 2018 | 36.91 | 37.56 | 36.82 | 37.23 | 5,464 | -0.03(-0.07%) |
Feb 21, 2018 | 37.21 | 37.89 | 37.16 | 37.26 | 6,350 | +0.22(+0.58%) |
Feb 20, 2018 | 36.97 | 37.69 | 36.84 | 37.04 | 6,240 | -0.84(-2.22%) |
Feb 16, 2018 | 37.88 | 37.88 | 37.88 | 0 | +0.40(+1.07%) | |
Feb 15, 2018 | 37.00 | 37.48 | 36.65 | 37.48 | 5,344 | +0.63(+1.72%) |
Feb 14, 2018 | 36.20 | 36.99 | 36.20 | 36.84 | 9,510 | +0.57(+1.57%) |
Feb 13, 2018 | 36.32 | 36.39 | 36.09 | 36.27 | 13,711 | -0.24(-0.65%) |
Feb 12, 2018 | 36.34 | 36.63 | 35.98 | 36.51 | 17,559 | +0.24(+0.67%) |
Feb 09, 2018 | 36.41 | 36.58 | 35.38 | 36.27 | 18,761 | -0.13(-0.36%) |
Feb 08, 2018 | 36.38 | 36.45 | 35.99 | 36.40 | 8,662 | -0.47(-1.27%) |
Feb 07, 2018 | 36.90 | 37.23 | 36.83 | 36.87 | 11,328 | -0.32(-0.86%) |
Feb 06, 2018 | 36.58 | 37.19 | 36.45 | 37.19 | 29,600 | +0.24(+0.65%) |
Feb 05, 2018 | 37.70 | 37.70 | 36.95 | 36.95 | 3,774 | -1.70(-4.39%) |
Feb 02, 2018 | 38.82 | 39.19 | 38.30 | 38.65 | 5,113 | -0.48(-1.24%) |
Feb 01, 2018 | 39.01 | 39.70 | 39.01 | 39.13 | 3,168 | +0.44(+1.14%) |
Jan 31, 2018 | 39.09 | 39.18 | 38.69 | 38.69 | 5,292 | -0.79(-1.99%) |
Jan 30, 2018 | 39.76 | 39.31 | 39.48 | 14,269 | -0.29(-0.73%) | |
Jan 29, 2018 | 39.95 | 39.96 | 39.76 | 39.76 | 10,341 | -0.74(-1.82%) |
Jan 26, 2018 | 40.70 | 40.77 | 40.45 | 40.50 | 3,811 | +0.08(+0.20%) |
Jan 25, 2018 | 40.82 | 41.03 | 40.42 | 40.42 | 4,955 | +0.67(+1.69%) |
Jan 24, 2018 | 39.68 | 39.86 | 39.48 | 39.75 | 7,924 | +1.29(+3.35%) |
Jan 23, 2018 | 38.49 | 38.69 | 38.38 | 38.46 | 5,864 | +0.06(+0.16%) |
Jan 22, 2018 | 38.21 | 38.55 | 38.21 | 38.40 | 15,402 | -0.03(-0.08%) |
Jan 19, 2018 | 38.29 | 38.43 | 38.09 | 38.43 | 15,499 | +0.03(+0.09%) |
Jan 18, 2018 | 38.49 | 38.55 | 38.19 | 38.40 | 7,431 | -1.27(-3.21%) |
Jan 17, 2018 | 39.68 | 40.40 | 39.54 | 39.67 | 6,386 | -0.18(-0.46%) |
Jan 16, 2018 | 39.88 | 39.93 | 39.80 | 39.85 | 18,777 | +0.96(+2.48%) |
Jan 12, 2018 | 38.89 | 38.89 | 38.89 | 0 | +0.67(+1.75%) | |
Jan 11, 2018 | 37.95 | 38.31 | 37.91 | 38.22 | 7,918 | -0.19(-0.49%) |
Jan 10, 2018 | 38.25 | 38.41 | 38.04 | 38.41 | 11,128 | -0.08(-0.19%) |
Jan 09, 2018 | 38.50 | 38.57 | 38.31 | 38.48 | 8,390 | -0.27(-0.71%) |
Jan 08, 2018 | 38.68 | 38.86 | 38.64 | 38.76 | 6,082 | -0.25(-0.64%) |
Jan 05, 2018 | 39.07 | 39.21 | 38.97 | 39.01 | 5,000 | +0.48(+1.25%) |
Jan 04, 2018 | 38.31 | 38.62 | 38.28 | 38.53 | 10,703 | +0.21(+0.55%) |
Jan 03, 2018 | 38.40 | 38.69 | 38.24 | 38.32 | 14,988 | +0.51(+1.34%) |
Jan 02, 2018 | 37.90 | 38.01 | 37.73 | 37.81 | 11,824 | -0.41(-1.07%) |
Dec 29, 2017 | 38.23 | 38.23 | 38.23 | 0 | +0.11(+0.29%) | |
Dec 28, 2017 | 38.04 | 38.26 | 37.91 | 38.12 | 19,487 | +0.16(+0.41%) |
Dec 27, 2017 | 37.99 | 38.08 | 37.91 | 37.96 | 9,946 | +0.29(+0.78%) |
Dec 26, 2017 | 37.08 | 37.99 | 37.08 | 37.67 | 4,544 | -0.13(-0.34%) |
Dec 22, 2017 | 38.05 | 38.05 | 37.60 | 37.80 | 8,632 | +0.41(+1.11%) |
Dec 21, 2017 | 37.40 | 37.49 | 37.09 | 37.38 | 16,529 | -0.10(-0.27%) |
Dec 20, 2017 | 37.58 | 37.67 | 37.36 | 37.48 | 7,185 | -0.18(-0.48%) |
Dec 19, 2017 | 37.72 | 38.03 | 37.42 | 37.66 | 13,128 | -0.61(-1.58%) |
Dec 18, 2017 | 38.15 | 38.39 | 38.14 | 38.27 | 12,050 | +0.41(+1.07%) |
Dec 15, 2017 | 37.82 | 38.00 | 37.75 | 37.86 | 20,068 | -0.45(-1.18%) |
Dec 14, 2017 | 38.59 | 38.59 | 38.31 | 38.31 | 6,190 | -0.61(-1.57%) |
Dec 13, 2017 | 38.70 | 39.06 | 38.67 | 38.92 | 13,865 | +0.48(+1.26%) |
Dec 12, 2017 | 38.29 | 38.48 | 38.29 | 38.44 | 73,953 | +0.10(+0.26%) |
Dec 11, 2017 | 38.24 | 38.49 | 38.24 | 38.34 | 8,314 | -0.27(-0.71%) |
Dec 08, 2017 | 38.65 | 38.79 | 38.40 | 38.61 | 34,902 | +0.16(+0.42%) |
Dec 07, 2017 | 38.36 | 38.46 | 38.17 | 38.45 | 329,734 | -0.45(-1.17%) |
Dec 06, 2017 | 39.19 | 39.26 | 38.85 | 38.91 | 133,611 | -0.17(-0.45%) |
Dec 05, 2017 | 39.22 | 39.36 | 39.08 | 39.08 | 23,327 | -0.36(-0.91%) |
Dec 04, 2017 | 39.70 | 39.92 | 39.28 | 39.44 | 21,514 | +0.66(+1.72%) |
Dec 01, 2017 | 39.04 | 39.17 | 38.71 | 38.77 | 356,761 | -0.80(-2.01%) |
Nov 30, 2017 | 39.83 | 40.13 | 39.54 | 39.57 | 679,143 | -0.91(-2.24%) |
Nov 29, 2017 | 40.86 | 40.98 | 40.28 | 40.48 | 21,841 | -0.53(-1.29%) |
Nov 28, 2017 | 40.63 | 41.44 | 40.33 | 41.01 | 7,680 | +0.23(+0.58%) |
Nov 27, 2017 | 40.63 | 40.88 | 40.23 | 40.77 | 6,962 | +0.12(+0.30%) |
Nov 24, 2017 | 41.38 | 41.38 | 40.64 | 40.65 | 5,290 | -0.27(-0.66%) |
Nov 22, 2017 | 40.86 | 41.00 | 40.65 | 40.92 | 11,383 | -0.17(-0.41%) |
Nov 21, 2017 | 40.95 | 41.23 | 40.95 | 41.09 | 14,343 | -0.20(-0.48%) |
Nov 20, 2017 | 41.07 | 41.33 | 40.93 | 41.29 | 14,406 | +0.55(+1.34%) |
Nov 17, 2017 | 41.00 | 41.00 | 40.74 | 40.74 | 10,813 | -0.23(-0.57%) |
Nov 16, 2017 | 40.78 | 41.01 | 40.65 | 40.98 | 26,044 | +0.72(+1.79%) |
Nov 15, 2017 | 40.14 | 40.52 | 40.03 | 40.26 | 18,183 | -0.10(-0.25%) |
Nov 14, 2017 | 40.30 | 40.52 | 40.24 | 40.36 | 16,009 | -0.03(-0.07%) |
Nov 13, 2017 | 40.28 | 40.49 | 40.28 | 40.39 | 9,296 | -0.14(-0.35%) |
Nov 10, 2017 | 40.38 | 40.64 | 40.34 | 40.53 | 600,687 | -0.31(-0.76%) |
Nov 09, 2017 | 40.95 | 41.20 | 40.65 | 40.84 | 31,565 | +0.05(+0.12%) |
Nov 08, 2017 | 40.57 | 40.83 | 40.54 | 40.79 | 244,288 | -1.60(-3.77%) |
Nov 07, 2017 | 42.29 | 42.66 | 41.81 | 42.39 | 324,767 | -1.92(-4.33%) |
Nov 06, 2017 | 44.16 | 44.65 | 44.16 | 44.31 | 4,309 | +0.31(+0.70%) |
Nov 03, 2017 | 44.20 | 44.30 | 43.59 | 44.00 | 5,800 | +0.13(+0.30%) |
Nov 02, 2017 | 43.71 | 43.87 | 43.51 | 43.87 | 9,398 | +0.00(+0.00%) |
Nov 01, 2017 | 43.88 | 44.00 | 43.58 | 43.87 | 12,861 | -0.95(-2.12%) |
Oct 31, 2017 | 44.84 | 45.17 | 44.72 | 44.82 | 5,213 | +0.03(+0.07%) |
Oct 30, 2017 | 44.58 | 44.99 | 44.55 | 44.79 | 5,430 | +0.10(+0.22%) |
Oct 27, 2017 | 44.45 | 44.70 | 44.43 | 44.69 | 5,582 | +0.09(+0.20%) |
Oct 26, 2017 | 45.00 | 45.00 | 44.27 | 44.60 | 5,571 | -0.06(-0.13%) |
Oct 25, 2017 | 44.67 | 44.76 | 44.03 | 44.66 | 7,287 | -0.07(-0.15%) |
Oct 24, 2017 | 44.66 | 44.80 | 44.66 | 44.73 | 5,561 | -0.27(-0.61%) |
Oct 23, 2017 | 44.40 | 45.00 | 44.40 | 45.00 | 12,242 | +0.52(+1.17%) |
Oct 20, 2017 | 44.40 | 44.48 | 44.37 | 44.48 | 4,992 | -0.33(-0.74%) |
Oct 19, 2017 | 44.58 | 44.90 | 44.58 | 44.81 | 5,077 | +0.38(+0.86%) |
Oct 18, 2017 | 44.87 | 45.10 | 44.39 | 44.43 | 6,760 | -0.31(-0.69%) |
Oct 17, 2017 | 44.60 | 44.79 | 44.34 | 44.74 | 13,994 | -0.36(-0.80%) |
Oct 16, 2017 | 44.93 | 45.22 | 44.55 | 45.10 | 15,515 | +0.56(+1.26%) |
Oct 13, 2017 | 44.83 | 45.21 | 44.54 | 44.54 | 7,958 | -0.16(-0.35%) |
Oct 12, 2017 | 43.65 | 44.86 | 43.65 | 44.70 | 14,182 | +0.41(+0.94%) |
Oct 11, 2017 | 44.30 | 43.31 | 44.28 | 9,472 | +0.22(+0.50%) | |
Oct 10, 2017 | 44.00 | 44.11 | 43.44 | 44.06 | 9,355 | -0.02(-0.05%) |
Oct 09, 2017 | 43.97 | 44.12 | 43.47 | 44.08 | 9,955 | +0.65(+1.50%) |
Oct 06, 2017 | 43.13 | 43.44 | 42.94 | 43.43 | 20,051 | -0.20(-0.47%) |
Oct 05, 2017 | 43.65 | 44.00 | 43.13 | 43.63 | 27,615 | -0.73(-1.63%) |
Oct 04, 2017 | 43.86 | 44.44 | 43.80 | 44.36 | 6,877 | +0.80(+1.84%) |
Oct 03, 2017 | 43.58 | 44.01 | 43.27 | 43.56 | 7,156 | +0.27(+0.62%) |