Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 43.46 | 44.50 | 43.41 | 43.69 | 395,200 | +0.11(+0.25%) |
Sep 27, 2018 | 44.05 | 44.70 | 42.95 | 43.58 | 523,690 | -0.44(-1.00%) |
Sep 26, 2018 | 44.64 | 44.95 | 43.92 | 44.02 | 455,985 | -0.63(-1.41%) |
Sep 25, 2018 | 43.65 | 45.34 | 43.58 | 44.65 | 880,792 | +1.12(+2.57%) |
Sep 24, 2018 | 43.00 | 44.17 | 42.40 | 43.53 | 791,971 | +0.33(+0.76%) |
Sep 21, 2018 | 44.65 | 45.05 | 43.12 | 43.20 | 1,115,200 | -1.32(-2.96%) |
Sep 20, 2018 | 44.71 | 44.91 | 43.52 | 44.52 | 1,005,661 | +0.16(+0.36%) |
Sep 19, 2018 | 46.28 | 46.47 | 44.16 | 44.36 | 770,429 | -1.92(-4.15%) |
Sep 18, 2018 | 45.70 | 46.73 | 45.70 | 46.28 | 547,931 | +0.74(+1.62%) |
Sep 17, 2018 | 46.74 | 47.18 | 45.12 | 45.54 | 834,497 | -1.64(-3.48%) |
Sep 14, 2018 | 46.71 | 47.86 | 46.68 | 47.18 | 455,100 | +0.44(+0.94%) |
Sep 13, 2018 | 48.08 | 48.80 | 46.46 | 46.74 | 674,920 | -1.12(-2.34%) |
Sep 12, 2018 | 47.75 | 48.05 | 46.80 | 47.86 | 542,154 | -0.06(-0.13%) |
Sep 11, 2018 | 47.95 | 48.73 | 47.31 | 47.92 | 619,427 | -0.28(-0.58%) |
Sep 10, 2018 | 48.27 | 48.75 | 47.55 | 48.20 | 432,879 | +0.50(+1.05%) |
Sep 07, 2018 | 48.05 | 49.50 | 47.64 | 47.70 | 611,300 | -0.52(-1.08%) |
Sep 06, 2018 | 47.00 | 48.22 | 46.63 | 48.22 | 488,416 | +1.02(+2.16%) |
Sep 05, 2018 | 48.23 | 48.37 | 45.75 | 47.20 | 885,982 | -1.27(-2.62%) |
Sep 04, 2018 | 48.00 | 48.60 | 47.18 | 48.47 | 981,905 | +0.42(+0.87%) |
Aug 31, 2018 | 48.05 | 48.05 | 48.05 | 0 | +0.23(+0.48%) | |
Aug 30, 2018 | 48.18 | 48.99 | 47.77 | 47.82 | 810,477 | -0.37(-0.77%) |
Aug 29, 2018 | 47.74 | 48.39 | 47.74 | 48.19 | 751,139 | +0.35(+0.73%) |
Aug 28, 2018 | 47.86 | 48.16 | 47.15 | 47.84 | 390,611 | +0.40(+0.84%) |
Aug 27, 2018 | 47.64 | 47.86 | 46.45 | 47.44 | 452,859 | -0.02(-0.04%) |
Aug 24, 2018 | 46.40 | 47.50 | 46.40 | 47.46 | 636,300 | +1.17(+2.53%) |
Aug 23, 2018 | 45.36 | 46.74 | 44.99 | 46.29 | 646,792 | +1.28(+2.84%) |
Aug 22, 2018 | 44.81 | 45.37 | 44.52 | 45.01 | 773,378 | +0.16(+0.36%) |
Aug 21, 2018 | 44.50 | 45.11 | 44.29 | 44.85 | 471,006 | +0.43(+0.97%) |
Aug 20, 2018 | 43.94 | 44.93 | 43.58 | 44.42 | 616,773 | +0.65(+1.49%) |
Aug 17, 2018 | 44.14 | 44.30 | 43.26 | 43.77 | 340,800 | -0.52(-1.17%) |
Aug 16, 2018 | 44.00 | 44.68 | 43.47 | 44.29 | 622,203 | +0.81(+1.86%) |
Aug 15, 2018 | 43.09 | 43.93 | 42.70 | 43.48 | 810,546 | +0.03(+0.07%) |
Aug 14, 2018 | 42.58 | 43.85 | 42.06 | 43.45 | 424,975 | +1.08(+2.55%) |
Aug 13, 2018 | 42.65 | 43.16 | 41.85 | 42.37 | 721,527 | -0.15(-0.35%) |
Aug 10, 2018 | 42.50 | 43.93 | 42.10 | 42.52 | 809,300 | -0.51(-1.19%) |
Aug 09, 2018 | 43.06 | 44.45 | 42.87 | 43.03 | 1,160,579 | +0.10(+0.23%) |
Aug 08, 2018 | 43.57 | 43.91 | 42.37 | 42.93 | 1,157,458 | -0.58(-1.33%) |
Aug 07, 2018 | 39.57 | 44.07 | 39.01 | 43.51 | 4,320,249 | +8.47(+24.17%) |
Aug 06, 2018 | 33.62 | 35.17 | 33.62 | 35.04 | 965,476 | +1.42(+4.22%) |
Aug 03, 2018 | 33.43 | 33.78 | 33.02 | 33.62 | 839,800 | +0.19(+0.57%) |
Aug 02, 2018 | 32.75 | 33.47 | 32.75 | 33.43 | 407,076 | +0.54(+1.64%) |
Aug 01, 2018 | 32.01 | 33.10 | 32.01 | 32.89 | 676,210 | +0.99(+3.10%) |
Jul 31, 2018 | 32.21 | 32.70 | 31.64 | 31.90 | 551,300 | -0.28(-0.87%) |
Jul 30, 2018 | 34.25 | 35.00 | 31.85 | 32.18 | 1,065,631 | -2.07(-6.04%) |
Jul 27, 2018 | 36.62 | 37.10 | 34.10 | 34.25 | 503,700 | -1.86(-5.15%) |
Jul 26, 2018 | 36.31 | 35.13 | 36.11 | 385,404 | +0.40(+1.12%) | |
Jul 25, 2018 | 34.39 | 36.20 | 34.32 | 35.71 | 610,128 | +1.44(+4.20%) |
Jul 24, 2018 | 36.49 | 36.59 | 34.12 | 34.27 | 565,196 | -2.07(-5.70%) |
Jul 23, 2018 | 35.39 | 36.44 | 35.09 | 36.34 | 656,741 | +1.16(+3.30%) |
Jul 20, 2018 | 35.10 | 35.53 | 34.88 | 35.18 | 423,101 | +0.12(+0.34%) |
Jul 19, 2018 | 35.13 | 35.41 | 34.89 | 35.06 | 435,954 | -0.08(-0.23%) |
Jul 18, 2018 | 35.47 | 35.63 | 34.88 | 35.14 | 518,465 | -0.26(-0.73%) |
Jul 17, 2018 | 34.45 | 35.77 | 34.32 | 35.40 | 458,179 | +0.84(+2.43%) |
Jul 16, 2018 | 35.14 | 35.55 | 34.42 | 34.56 | 541,324 | -0.53(-1.51%) |
Jul 13, 2018 | 35.10 | 35.25 | 34.57 | 35.09 | 356,866 | -0.13(-0.37%) |
Jul 12, 2018 | 34.89 | 35.38 | 34.73 | 35.22 | 316,992 | +0.41(+1.18%) |
Jul 11, 2018 | 34.70 | 35.35 | 34.00 | 34.81 | 310,342 | -0.25(-0.71%) |
Jul 10, 2018 | 35.53 | 35.91 | 34.92 | 35.06 | 231,662 | -0.49(-1.38%) |
Jul 09, 2018 | 36.00 | 36.02 | 35.15 | 35.55 | 258,604 | -0.17(-0.48%) |
Jul 06, 2018 | 35.96 | 34.95 | 35.72 | 300,661 | +0.50(+1.42%) | |
Jul 05, 2018 | 35.40 | 35.42 | 34.91 | 35.22 | 361,568 | -0.01(-0.03%) |
Jul 03, 2018 | 35.23 | 35.23 | 35.23 | 0 | -0.09(-0.25%) | |
Jul 02, 2018 | 34.18 | 35.35 | 33.80 | 35.32 | 523,932 | +0.75(+2.17%) |
Jun 29, 2018 | 34.37 | 35.25 | 34.20 | 34.57 | 1,002,420 | +0.28(+0.82%) |
Jun 28, 2018 | 33.17 | 34.47 | 33.17 | 34.29 | 680,502 | +1.02(+3.07%) |
Jun 27, 2018 | 34.13 | 34.51 | 32.94 | 33.27 | 724,792 | -0.95(-2.78%) |
Jun 26, 2018 | 34.32 | 34.81 | 34.01 | 34.22 | 553,548 | +0.09(+0.26%) |
Jun 25, 2018 | 35.50 | 35.73 | 34.00 | 34.13 | 1,247,566 | -1.62(-4.53%) |
Jun 22, 2018 | 37.90 | 37.90 | 35.54 | 35.75 | 1,736,600 | -1.96(-5.20%) |
Jun 21, 2018 | 38.77 | 38.94 | 37.54 | 37.71 | 785,710 | -1.06(-2.73%) |
Jun 20, 2018 | 38.15 | 39.55 | 37.89 | 38.77 | 814,491 | +0.67(+1.76%) |
Jun 19, 2018 | 38.67 | 39.40 | 37.87 | 38.10 | 1,161,866 | -0.91(-2.33%) |
Jun 18, 2018 | 37.88 | 39.10 | 37.63 | 39.01 | 1,102,182 | +0.98(+2.58%) |
Jun 15, 2018 | 38.37 | 38.37 | 38.03 | 1,039,045 | -0.34(-0.89%) | |
Jun 14, 2018 | 38.15 | 38.75 | 37.81 | 38.37 | 1,221,435 | +0.03(+0.08%) |
Jun 13, 2018 | 38.24 | 38.83 | 37.59 | 38.34 | 1,768,164 | +0.33(+0.87%) |
Jun 12, 2018 | 38.28 | 39.02 | 37.86 | 38.01 | 926,387 | -0.16(-0.42%) |
Jun 11, 2018 | 37.22 | 38.24 | 36.94 | 38.17 | 628,423 | +1.37(+3.72%) |
Jun 08, 2018 | 37.38 | 37.78 | 36.79 | 36.80 | 902,059 | -0.63(-1.68%) |
Jun 07, 2018 | 38.00 | 38.09 | 36.65 | 37.43 | 1,225,638 | -0.74(-1.94%) |
Jun 06, 2018 | 38.25 | 38.17 | 1,042,146 | +0.74(+1.98%) | ||
Jun 05, 2018 | 37.08 | 38.22 | 36.95 | 37.43 | 967,993 | +0.32(+0.86%) |
Jun 04, 2018 | 36.17 | 37.98 | 35.48 | 37.11 | 1,695,340 | +1.51(+4.24%) |
Jun 01, 2018 | 34.91 | 35.68 | 34.60 | 35.60 | 565,049 | +0.71(+2.03%) |
May 31, 2018 | 34.18 | 34.90 | 33.69 | 34.89 | 798,517 | +0.79(+2.32%) |
May 30, 2018 | 33.94 | 34.77 | 33.94 | 34.10 | 699,743 | +0.25(+0.74%) |
May 29, 2018 | 33.39 | 33.90 | 33.20 | 33.85 | 376,236 | +0.81(+2.45%) |
May 25, 2018 | 33.04 | 33.04 | 33.04 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 32.71 | 33.42 | 32.48 | 33.06 | 755,191 | +0.40(+1.22%) |
May 23, 2018 | 32.03 | 32.97 | 32.01 | 32.66 | 344,482 | +0.38(+1.18%) |
May 22, 2018 | 32.80 | 34.99 | 32.24 | 32.28 | 1,185,875 | -0.53(-1.62%) |
May 21, 2018 | 31.94 | 32.95 | 31.94 | 32.81 | 720,034 | +1.00(+3.14%) |
May 18, 2018 | 31.37 | 32.19 | 31.06 | 31.81 | 642,826 | +0.66(+2.12%) |
May 17, 2018 | 30.34 | 31.29 | 30.29 | 31.15 | 570,215 | +0.65(+2.13%) |
May 16, 2018 | 29.87 | 30.54 | 29.71 | 30.50 | 519,534 | +0.70(+2.35%) |
May 15, 2018 | 30.21 | 30.21 | 29.71 | 29.80 | 413,899 | -0.51(-1.68%) |
May 14, 2018 | 31.06 | 31.28 | 29.90 | 30.31 | 452,367 | -0.66(-2.13%) |
May 11, 2018 | 31.45 | 31.53 | 30.85 | 30.97 | 258,392 | -0.48(-1.53%) |
May 10, 2018 | 31.53 | 31.89 | 31.08 | 31.45 | 387,990 | -0.01(-0.03%) |
May 09, 2018 | 31.86 | 32.00 | 31.33 | 31.46 | 463,992 | -0.22(-0.69%) |
May 08, 2018 | 32.19 | 32.25 | 31.37 | 31.68 | 378,737 | -0.42(-1.31%) |
May 07, 2018 | 31.69 | 32.48 | 31.24 | 32.10 | 616,215 | +0.51(+1.61%) |
May 04, 2018 | 31.30 | 31.86 | 31.07 | 31.59 | 2,515,550 | +0.19(+0.61%) |
May 03, 2018 | 31.74 | 31.78 | 30.10 | 31.40 | 1,245,424 | -1.04(-3.21%) |
May 02, 2018 | 31.44 | 34.23 | 30.84 | 32.44 | 1,681,179 | +2.38(+7.92%) |
May 01, 2018 | 29.40 | 30.07 | 28.85 | 30.06 | 534,153 | +0.69(+2.35%) |
Apr 30, 2018 | 28.05 | 29.45 | 28.05 | 29.37 | 514,194 | +1.40(+5.01%) |
Apr 27, 2018 | 28.28 | 28.28 | 27.60 | 27.97 | 184,790 | -0.15(-0.53%) |
Apr 26, 2018 | 27.40 | 28.22 | 27.28 | 28.12 | 261,754 | +0.91(+3.34%) |
Apr 25, 2018 | 27.68 | 27.68 | 26.92 | 27.21 | 185,991 | -0.48(-1.73%) |
Apr 24, 2018 | 28.22 | 28.58 | 27.43 | 27.69 | 222,449 | -0.51(-1.81%) |
Apr 23, 2018 | 28.47 | 28.73 | 27.99 | 28.20 | 166,204 | -0.21(-0.74%) |
Apr 20, 2018 | 28.58 | 28.89 | 28.35 | 28.41 | 233,784 | -0.37(-1.29%) |
Apr 19, 2018 | 28.91 | 29.19 | 28.67 | 28.78 | 165,019 | -0.22(-0.76%) |
Apr 18, 2018 | 29.34 | 29.34 | 28.76 | 29.00 | 185,024 | -0.28(-0.96%) |
Apr 17, 2018 | 28.57 | 29.38 | 28.55 | 29.28 | 149,703 | +0.85(+2.99%) |
Apr 16, 2018 | 28.29 | 28.66 | 28.06 | 28.43 | 161,662 | +0.35(+1.25%) |
Apr 13, 2018 | 28.62 | 28.62 | 27.84 | 28.08 | 244,562 | -0.46(-1.61%) |
Apr 12, 2018 | 28.36 | 28.76 | 28.11 | 28.54 | 146,107 | +0.29(+1.03%) |
Apr 11, 2018 | 27.95 | 28.59 | 27.93 | 28.25 | 152,350 | +0.23(+0.82%) |
Apr 10, 2018 | 28.07 | 28.30 | 27.54 | 28.02 | 255,075 | +0.34(+1.23%) |
Apr 09, 2018 | 27.92 | 28.32 | 27.65 | 27.68 | 271,500 | +0.00(+0.00%) |
Apr 06, 2018 | 28.15 | 28.61 | 27.48 | 27.68 | 251,230 | -0.58(-2.05%) |
Apr 05, 2018 | 29.01 | 29.05 | 28.16 | 28.26 | 329,527 | -0.55(-1.91%) |
Apr 04, 2018 | 28.15 | 28.94 | 27.93 | 28.81 | 294,675 | +0.20(+0.70%) |
Apr 03, 2018 | 28.98 | 29.11 | 28.41 | 28.61 | 296,188 | -0.20(-0.69%) |
Apr 02, 2018 | 29.75 | 29.83 | 28.62 | 28.81 | 313,953 | -0.98(-3.29%) |
Mar 29, 2018 | 29.79 | 29.79 | 29.79 | 0 | +0.55(+1.88%) | |
Mar 28, 2018 | 30.27 | 30.35 | 29.18 | 29.24 | 560,282 | -1.05(-3.47%) |
Mar 27, 2018 | 31.68 | 31.68 | 30.15 | 30.29 | 373,324 | -1.28(-4.05%) |
Mar 26, 2018 | 30.87 | 31.68 | 30.42 | 31.57 | 294,552 | +1.22(+4.02%) |
Mar 23, 2018 | 31.15 | 31.55 | 30.35 | 30.35 | 306,757 | -0.75(-2.41%) |
Mar 22, 2018 | 31.02 | 31.66 | 31.00 | 31.10 | 205,423 | -0.37(-1.18%) |
Mar 21, 2018 | 31.50 | 31.92 | 31.24 | 31.47 | 180,190 | -0.18(-0.57%) |
Mar 20, 2018 | 31.14 | 31.80 | 31.10 | 31.65 | 301,948 | +0.50(+1.61%) |
Mar 19, 2018 | 31.24 | 31.45 | 30.51 | 31.15 | 416,768 | -0.15(-0.48%) |
Mar 16, 2018 | 30.93 | 31.54 | 30.88 | 31.30 | 374,054 | +0.35(+1.13%) |
Mar 15, 2018 | 30.62 | 31.10 | 30.53 | 30.95 | 199,496 | +0.25(+0.81%) |
Mar 14, 2018 | 30.92 | 31.27 | 30.64 | 30.70 | 365,857 | +0.00(+0.00%) |
Mar 13, 2018 | 30.56 | 30.74 | 30.01 | 30.70 | 947,235 | -0.75(-2.38%) |
Mar 12, 2018 | 31.28 | 32.16 | 30.94 | 31.45 | 606,450 | +0.09(+0.29%) |
Mar 09, 2018 | 32.20 | 32.47 | 31.24 | 31.36 | 621,554 | -0.71(-2.21%) |
Mar 08, 2018 | 31.38 | 32.24 | 31.38 | 32.07 | 359,297 | +0.66(+2.10%) |
Mar 07, 2018 | 31.00 | 31.70 | 30.58 | 31.41 | 658,391 | +0.17(+0.54%) |
Mar 06, 2018 | 30.73 | 31.29 | 30.25 | 31.24 | 747,873 | +0.61(+1.99%) |
Mar 05, 2018 | 31.36 | 31.36 | 30.35 | 30.63 | 628,329 | -0.75(-2.39%) |
Mar 02, 2018 | 30.15 | 31.45 | 30.00 | 31.38 | 534,750 | +1.04(+3.43%) |
Mar 01, 2018 | 30.07 | 30.49 | 29.33 | 30.34 | 488,237 | -0.02(-0.07%) |
Feb 28, 2018 | 29.65 | 30.61 | 29.65 | 30.36 | 614,039 | +0.67(+2.26%) |
Feb 27, 2018 | 29.92 | 30.00 | 29.28 | 29.69 | 408,826 | -0.20(-0.67%) |
Feb 26, 2018 | 29.59 | 30.02 | 28.95 | 29.89 | 657,387 | +0.19(+0.64%) |
Feb 23, 2018 | 30.89 | 32.00 | 29.12 | 29.70 | 575,804 | -0.71(-2.33%) |
Feb 22, 2018 | 30.41 | 1,096,806 | +3.44(+12.75%) | |||
Feb 21, 2018 | 27.01 | 27.65 | 26.64 | 26.97 | 583,317 | +0.13(+0.48%) |
Feb 20, 2018 | 26.64 | 27.02 | 26.50 | 26.84 | 374,488 | +0.06(+0.22%) |
Feb 16, 2018 | 26.78 | 26.78 | 26.78 | 0 | -0.31(-1.14%) | |
Feb 15, 2018 | 26.39 | 27.23 | 25.93 | 27.09 | 420,472 | +1.00(+3.81%) |
Feb 14, 2018 | 25.42 | 26.25 | 25.42 | 26.09 | 268,749 | +0.59(+2.33%) |
Feb 13, 2018 | 24.71 | 25.62 | 24.49 | 25.50 | 288,677 | +0.55(+2.20%) |
Feb 12, 2018 | 24.93 | 25.14 | 24.50 | 24.95 | 227,356 | +0.11(+0.44%) |
Feb 09, 2018 | 24.67 | 25.04 | 24.11 | 24.84 | 360,366 | +0.42(+1.72%) |
Feb 08, 2018 | 24.66 | 24.68 | 24.19 | 24.42 | 370,831 | -0.19(-0.77%) |
Feb 07, 2018 | 24.41 | 24.86 | 24.41 | 24.61 | 187,454 | +0.02(+0.08%) |
Feb 06, 2018 | 23.67 | 24.66 | 23.28 | 24.59 | 269,572 | +0.04(+0.16%) |
Feb 05, 2018 | 24.93 | 25.42 | 24.28 | 24.55 | 160,157 | -0.66(-2.62%) |
Feb 02, 2018 | 25.63 | 25.74 | 25.19 | 25.21 | 161,306 | -0.69(-2.66%) |
Feb 01, 2018 | 26.13 | 26.15 | 25.75 | 25.90 | 224,087 | -0.11(-0.42%) |
Jan 31, 2018 | 25.81 | 26.05 | 25.73 | 26.01 | 355,197 | +0.39(+1.52%) |
Jan 30, 2018 | 25.37 | 25.80 | 25.37 | 25.62 | 467,926 | -0.10(-0.39%) |
Jan 29, 2018 | 26.46 | 26.60 | 25.63 | 25.72 | 367,738 | -0.82(-3.09%) |
Jan 26, 2018 | 25.94 | 26.54 | 25.80 | 26.54 | 290,002 | +0.79(+3.07%) |
Jan 25, 2018 | 25.93 | 26.29 | 25.68 | 25.75 | 207,330 | +0.01(+0.04%) |
Jan 24, 2018 | 25.71 | 26.16 | 25.56 | 25.74 | 499,378 | +0.10(+0.39%) |
Jan 23, 2018 | 24.59 | 25.64 | 24.39 | 25.64 | 447,967 | +1.06(+4.31%) |
Jan 22, 2018 | 24.36 | 24.59 | 23.93 | 24.58 | 312,613 | +0.22(+0.90%) |
Jan 19, 2018 | 23.79 | 24.39 | 23.55 | 24.36 | 392,716 | +0.55(+2.31%) |
Jan 18, 2018 | 23.19 | 24.00 | 23.19 | 23.81 | 536,354 | +0.59(+2.54%) |
Jan 17, 2018 | 23.42 | 23.44 | 23.10 | 23.22 | 208,274 | -0.11(-0.47%) |
Jan 16, 2018 | 24.19 | 24.19 | 23.30 | 23.33 | 380,806 | -0.67(-2.79%) |
Jan 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.82(+3.54%) | |
Jan 11, 2018 | 23.11 | 23.24 | 22.99 | 23.18 | 161,241 | +0.18(+0.78%) |
Jan 10, 2018 | 23.09 | 22.67 | 23.00 | 231,155 | -0.11(-0.48%) | |
Jan 09, 2018 | 22.91 | 23.34 | 22.90 | 23.11 | 357,296 | +0.23(+1.01%) |
Jan 08, 2018 | 23.54 | 23.54 | 22.55 | 22.88 | 763,907 | -1.22(-5.06%) |
Jan 05, 2018 | 24.19 | 24.26 | 23.86 | 24.10 | 375,345 | +0.00(+0.00%) |
Jan 04, 2018 | 24.16 | 24.43 | 24.02 | 24.10 | 400,063 | +0.02(+0.08%) |
Jan 03, 2018 | 24.06 | 24.30 | 23.99 | 24.08 | 418,363 | +0.13(+0.54%) |
Jan 02, 2018 | 24.95 | 24.97 | 23.73 | 23.95 | 591,050 | -0.93(-3.74%) |
Dec 29, 2017 | 24.88 | 24.88 | 24.88 | 0 | -0.20(-0.80%) | |
Dec 28, 2017 | 24.61 | 25.09 | 24.59 | 25.08 | 196,510 | +0.43(+1.74%) |
Dec 27, 2017 | 24.72 | 25.00 | 24.39 | 24.65 | 435,563 | -0.03(-0.12%) |
Dec 26, 2017 | 24.56 | 24.72 | 24.14 | 24.68 | 359,774 | +0.13(+0.53%) |
Dec 22, 2017 | 24.46 | 24.57 | 24.31 | 24.55 | 175,778 | -0.01(-0.04%) |
Dec 21, 2017 | 24.53 | 24.61 | 24.25 | 24.56 | 248,861 | +0.09(+0.37%) |
Dec 20, 2017 | 24.65 | 24.68 | 24.23 | 24.47 | 233,698 | +0.02(+0.08%) |
Dec 19, 2017 | 24.56 | 24.80 | 24.31 | 24.45 | 245,184 | -0.15(-0.61%) |
Dec 18, 2017 | 24.55 | 24.77 | 24.24 | 24.60 | 292,774 | +0.29(+1.19%) |
Dec 15, 2017 | 23.36 | 24.44 | 23.07 | 24.31 | 776,373 | +1.05(+4.51%) |
Dec 14, 2017 | 23.25 | 23.65 | 23.17 | 23.26 | 229,842 | -0.06(-0.26%) |
Dec 13, 2017 | 23.25 | 23.64 | 23.22 | 23.32 | 224,941 | +0.06(+0.26%) |
Dec 12, 2017 | 23.39 | 23.61 | 23.16 | 23.26 | 273,023 | -0.14(-0.60%) |
Dec 11, 2017 | 23.45 | 23.65 | 23.36 | 23.40 | 267,869 | -0.06(-0.26%) |
Dec 08, 2017 | 23.66 | 23.83 | 23.19 | 23.46 | 166,247 | -0.09(-0.38%) |
Dec 07, 2017 | 22.79 | 23.61 | 22.51 | 23.55 | 262,916 | +0.82(+3.61%) |
Dec 06, 2017 | 22.85 | 23.21 | 22.70 | 22.73 | 374,771 | -0.23(-1.00%) |
Dec 05, 2017 | 22.92 | 23.18 | 22.78 | 22.96 | 648,153 | -0.12(-0.52%) |
Dec 04, 2017 | 24.35 | 24.36 | 22.83 | 23.08 | 818,260 | -1.07(-4.43%) |
Dec 01, 2017 | 24.48 | 24.68 | 23.81 | 24.15 | 407,488 | -0.36(-1.47%) |
Nov 30, 2017 | 24.51 | 24.89 | 24.14 | 24.51 | 656,642 | +0.19(+0.78%) |
Nov 29, 2017 | 25.14 | 25.18 | 23.50 | 24.32 | 474,565 | -0.84(-3.34%) |
Nov 28, 2017 | 24.52 | 25.20 | 24.40 | 25.16 | 385,024 | +0.66(+2.69%) |
Nov 27, 2017 | 24.75 | 24.75 | 24.18 | 24.50 | 648,181 | -0.31(-1.25%) |
Nov 24, 2017 | 24.48 | 24.97 | 24.47 | 24.81 | 149,803 | +0.35(+1.43%) |
Nov 22, 2017 | 24.77 | 24.77 | 24.33 | 24.46 | 317,631 | -0.21(-0.85%) |
Nov 21, 2017 | 25.11 | 25.21 | 24.60 | 24.67 | 294,035 | -0.32(-1.28%) |
Nov 20, 2017 | 24.70 | 25.08 | 24.14 | 24.99 | 421,812 | +0.19(+0.77%) |
Nov 17, 2017 | 24.81 | 25.04 | 24.63 | 24.80 | 388,547 | -0.09(-0.36%) |
Nov 16, 2017 | 25.07 | 25.45 | 24.77 | 24.89 | 431,087 | -0.15(-0.60%) |
Nov 15, 2017 | 25.26 | 25.37 | 24.84 | 25.04 | 316,138 | -0.27(-1.07%) |
Nov 14, 2017 | 25.24 | 25.37 | 24.91 | 25.31 | 316,562 | -0.06(-0.24%) |
Nov 13, 2017 | 25.26 | 25.48 | 25.03 | 25.37 | 380,613 | +0.05(+0.20%) |
Nov 10, 2017 | 25.81 | 26.18 | 25.31 | 25.32 | 214,419 | -0.50(-1.94%) |
Nov 09, 2017 | 26.50 | 27.81 | 25.01 | 25.82 | 1,104,252 | +0.35(+1.37%) |
Nov 08, 2017 | 25.56 | 25.61 | 25.13 | 25.47 | 383,075 | -0.07(-0.27%) |
Nov 07, 2017 | 25.41 | 25.61 | 25.07 | 25.54 | 229,007 | +0.00(+0.00%) |
Nov 06, 2017 | 25.31 | 25.60 | 25.13 | 25.54 | 177,986 | +0.32(+1.27%) |
Nov 03, 2017 | 25.21 | 25.34 | 24.69 | 25.22 | 398,771 | +0.10(+0.40%) |
Nov 02, 2017 | 24.88 | 25.38 | 24.69 | 25.12 | 151,753 | +0.23(+0.92%) |
Nov 01, 2017 | 25.49 | 25.51 | 24.52 | 24.89 | 175,496 | -0.34(-1.35%) |
Oct 31, 2017 | 24.75 | 25.55 | 24.58 | 25.23 | 312,704 | +0.47(+1.90%) |
Oct 30, 2017 | 24.82 | 24.91 | 24.59 | 24.76 | 204,706 | -0.10(-0.40%) |
Oct 27, 2017 | 24.57 | 24.90 | 24.39 | 24.86 | 304,599 | +0.47(+1.93%) |
Oct 26, 2017 | 24.47 | 24.50 | 24.06 | 24.39 | 221,734 | +0.13(+0.54%) |
Oct 25, 2017 | 24.46 | 24.79 | 23.96 | 24.26 | 205,054 | -0.27(-1.10%) |
Oct 24, 2017 | 24.81 | 24.81 | 24.34 | 24.53 | 155,197 | -0.06(-0.24%) |
Oct 23, 2017 | 24.76 | 25.12 | 24.41 | 24.59 | 275,784 | -0.19(-0.77%) |
Oct 20, 2017 | 25.16 | 25.25 | 24.75 | 24.78 | 148,408 | -0.12(-0.48%) |
Oct 19, 2017 | 24.66 | 25.02 | 24.35 | 24.90 | 321,805 | +0.05(+0.20%) |
Oct 18, 2017 | 24.41 | 24.93 | 24.29 | 24.85 | 255,908 | +0.41(+1.68%) |
Oct 17, 2017 | 24.42 | 24.70 | 23.92 | 24.44 | 223,580 | -0.10(-0.41%) |
Oct 16, 2017 | 25.19 | 25.20 | 24.45 | 24.54 | 397,602 | -0.51(-2.04%) |
Oct 13, 2017 | 25.30 | 25.45 | 24.98 | 25.05 | 215,084 | -0.07(-0.28%) |
Oct 12, 2017 | 25.33 | 25.50 | 25.10 | 25.12 | 246,739 | -0.18(-0.71%) |
Oct 11, 2017 | 25.51 | 25.61 | 25.28 | 25.30 | 299,211 | -0.13(-0.51%) |
Oct 10, 2017 | 25.72 | 25.74 | 25.35 | 25.43 | 328,873 | -0.11(-0.43%) |
Oct 09, 2017 | 25.54 | 26.00 | 25.45 | 25.54 | 286,340 | +0.00(+0.00%) |
Oct 06, 2017 | 25.04 | 25.72 | 24.95 | 25.54 | 355,737 | +0.27(+1.07%) |
Oct 05, 2017 | 25.43 | 25.66 | 25.01 | 25.27 | 471,370 | -0.01(-0.04%) |
Oct 04, 2017 | 25.13 | 25.32 | 24.77 | 25.28 | 375,848 | +0.17(+0.68%) |
Oct 03, 2017 | 24.70 | 25.16 | 24.54 | 25.11 | 598,036 | +0.39(+1.58%) |