Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 36.54 | 36.88 | 36.54 | 36.87 | 10,710,284 | +0.44(+1.21%) |
Sep 27, 2018 | 36.22 | 36.64 | 36.13 | 36.43 | 10,991,878 | +0.25(+0.69%) |
Sep 26, 2018 | 36.82 | 36.82 | 36.14 | 36.18 | 10,042,225 | -0.53(-1.44%) |
Sep 25, 2018 | 37.22 | 37.22 | 36.55 | 36.71 | 8,234,941 | -0.43(-1.16%) |
Sep 24, 2018 | 37.51 | 37.51 | 37.06 | 37.14 | 10,222,330 | -0.43(-1.14%) |
Sep 21, 2018 | 37.32 | 37.70 | 36.95 | 37.57 | 19,231,418 | +0.33(+0.88%) |
Sep 20, 2018 | 37.11 | 37.30 | 36.61 | 37.24 | 9,246,872 | +0.02(+0.06%) |
Sep 19, 2018 | 38.13 | 38.18 | 36.90 | 37.22 | 10,559,016 | -0.94(-2.46%) |
Sep 18, 2018 | 38.24 | 38.33 | 38.02 | 38.16 | 4,741,621 | -0.09(-0.24%) |
Sep 17, 2018 | 38.01 | 38.29 | 37.93 | 38.25 | 7,044,345 | +0.05(+0.12%) |
Sep 14, 2018 | 38.31 | 38.36 | 37.84 | 38.20 | 7,584,746 | -0.21(-0.54%) |
Sep 13, 2018 | 38.01 | 38.43 | 37.82 | 38.41 | 9,243,340 | +0.46(+1.22%) |
Sep 12, 2018 | 37.89 | 38.07 | 37.78 | 37.95 | 8,211,481 | +0.08(+0.20%) |
Sep 11, 2018 | 37.87 | 38.14 | 37.86 | 37.87 | 9,233,531 | +0.03(+0.07%) |
Sep 10, 2018 | 38.01 | 38.06 | 37.76 | 37.85 | 6,833,513 | -0.02(-0.04%) |
Sep 07, 2018 | 37.90 | 38.17 | 37.73 | 37.86 | 8,615,683 | -0.38(-0.99%) |
Sep 06, 2018 | 37.93 | 38.46 | 37.88 | 38.24 | 10,130,677 | +0.48(+1.28%) |
Sep 05, 2018 | 37.40 | 37.81 | 37.32 | 37.76 | 8,814,333 | +0.35(+0.94%) |
Sep 04, 2018 | 37.45 | 37.56 | 37.23 | 37.41 | 7,724,236 | -0.02(-0.04%) |
Aug 31, 2018 | 37.42 | 37.42 | 37.42 | 0 | -0.16(-0.43%) | |
Aug 30, 2018 | 37.48 | 37.73 | 37.46 | 37.58 | 7,360,481 | +0.07(+0.18%) |
Aug 29, 2018 | 37.40 | 37.59 | 37.38 | 37.52 | 6,659,467 | +0.24(+0.64%) |
Aug 28, 2018 | 37.44 | 37.48 | 37.09 | 37.28 | 7,962,199 | -0.20(-0.52%) |
Aug 27, 2018 | 37.88 | 37.99 | 37.29 | 37.47 | 6,344,831 | -0.27(-0.72%) |
Aug 24, 2018 | 37.63 | 37.78 | 37.39 | 37.75 | 5,804,747 | +0.23(+0.62%) |
Aug 23, 2018 | 37.60 | 37.82 | 37.46 | 37.51 | 5,687,540 | -0.02(-0.05%) |
Aug 22, 2018 | 37.80 | 37.85 | 37.40 | 37.53 | 5,871,277 | -0.20(-0.53%) |
Aug 21, 2018 | 38.14 | 38.14 | 37.63 | 37.73 | 5,640,826 | -0.36(-0.96%) |
Aug 20, 2018 | 38.28 | 38.38 | 38.00 | 38.10 | 5,351,710 | -0.19(-0.50%) |
Aug 17, 2018 | 38.26 | 38.39 | 37.99 | 38.29 | 5,863,312 | +0.08(+0.22%) |
Aug 16, 2018 | 37.72 | 38.26 | 37.56 | 38.20 | 7,565,809 | +0.44(+1.17%) |
Aug 15, 2018 | 37.66 | 38.01 | 37.60 | 37.76 | 7,418,318 | +0.18(+0.48%) |
Aug 14, 2018 | 37.47 | 37.71 | 37.44 | 37.58 | 4,994,686 | +0.14(+0.37%) |
Aug 13, 2018 | 37.41 | 37.68 | 37.37 | 37.44 | 7,380,155 | +0.08(+0.22%) |
Aug 10, 2018 | 37.48 | 37.82 | 37.33 | 37.36 | 5,128,968 | +0.02(+0.05%) |
Aug 09, 2018 | 37.19 | 37.38 | 37.07 | 37.34 | 3,911,430 | +0.17(+0.45%) |
Aug 08, 2018 | 37.18 | 37.36 | 36.98 | 37.17 | 4,319,218 | -0.12(-0.32%) |
Aug 07, 2018 | 37.37 | 37.37 | 37.06 | 37.29 | 4,659,807 | -0.08(-0.22%) |
Aug 06, 2018 | 37.30 | 37.61 | 37.28 | 37.38 | 4,039,183 | -0.03(-0.08%) |
Aug 03, 2018 | 37.00 | 37.58 | 36.90 | 37.41 | 5,929,654 | +0.37(+1.00%) |
Aug 02, 2018 | 36.83 | 37.07 | 36.46 | 37.04 | 8,062,834 | +0.34(+0.92%) |
Aug 01, 2018 | 36.52 | 36.78 | 36.16 | 36.70 | 9,642,021 | +0.08(+0.21%) |
Jul 31, 2018 | 36.51 | 36.66 | 36.27 | 36.62 | 7,632,032 | +0.29(+0.79%) |
Jul 30, 2018 | 36.44 | 36.54 | 36.23 | 36.33 | 6,930,732 | -0.16(-0.45%) |
Jul 27, 2018 | 36.69 | 36.82 | 36.33 | 36.50 | 7,886,074 | -0.26(-0.70%) |
Jul 26, 2018 | 36.80 | 37.03 | 36.58 | 36.75 | 8,952,470 | +0.09(+0.24%) |
Jul 25, 2018 | 36.94 | 37.07 | 36.39 | 36.66 | 12,135,674 | -0.54(-1.45%) |
Jul 24, 2018 | 36.68 | 37.26 | 36.33 | 37.20 | 10,664,923 | +0.30(+0.82%) |
Jul 23, 2018 | 37.24 | 37.28 | 36.78 | 36.90 | 7,555,578 | -0.25(-0.67%) |
Jul 20, 2018 | 37.13 | 37.21 | 36.80 | 37.15 | 5,658,533 | -0.06(-0.16%) |
Jul 19, 2018 | 37.15 | 37.48 | 37.09 | 37.21 | 7,374,623 | +0.18(+0.49%) |
Jul 18, 2018 | 37.18 | 37.23 | 36.94 | 37.03 | 5,540,100 | -0.17(-0.46%) |
Jul 17, 2018 | 37.09 | 37.31 | 37.07 | 37.20 | 5,942,584 | +0.16(+0.42%) |
Jul 16, 2018 | 37.05 | 37.17 | 36.88 | 37.05 | 6,343,142 | -0.00(-0.01%) |
Jul 13, 2018 | 36.86 | 37.07 | 36.70 | 37.05 | 7,216,380 | +0.23(+0.61%) |
Jul 12, 2018 | 36.83 | 36.97 | 36.58 | 36.83 | 8,430,189 | +0.02(+0.05%) |
Jul 11, 2018 | 36.65 | 37.00 | 36.59 | 36.81 | 6,383,964 | +0.21(+0.58%) |
Jul 10, 2018 | 35.91 | 36.78 | 35.74 | 36.60 | 8,466,755 | +0.46(+1.28%) |
Jul 09, 2018 | 37.18 | 37.24 | 36.00 | 36.13 | 10,699,540 | -1.09(-2.93%) |
Jul 06, 2018 | 36.91 | 37.30 | 36.85 | 37.22 | 7,180,468 | +0.39(+1.05%) |
Jul 05, 2018 | 36.87 | 36.89 | 36.59 | 36.84 | 10,661,802 | -0.00(-0.01%) |
Jul 03, 2018 | 36.84 | 36.84 | 36.84 | 0 | -0.10(-0.27%) | |
Jul 02, 2018 | 36.64 | 36.99 | 36.50 | 36.94 | 7,371,187 | +0.43(+1.19%) |
Jun 29, 2018 | 36.42 | 36.76 | 36.25 | 36.51 | 7,760,266 | +0.05(+0.13%) |
Jun 28, 2018 | 36.77 | 37.05 | 36.40 | 36.46 | 8,965,994 | -0.28(-0.76%) |
Jun 27, 2018 | 36.57 | 36.86 | 36.49 | 36.74 | 10,118,113 | +0.29(+0.79%) |
Jun 26, 2018 | 36.35 | 36.79 | 36.35 | 36.45 | 9,042,261 | +0.08(+0.22%) |
Jun 25, 2018 | 36.05 | 36.47 | 35.93 | 36.37 | 8,044,967 | +0.46(+1.28%) |
Jun 22, 2018 | 35.77 | 35.94 | 35.58 | 35.91 | 10,532,846 | +0.20(+0.57%) |
Jun 21, 2018 | 35.55 | 35.97 | 35.52 | 35.71 | 8,050,206 | +0.15(+0.41%) |
Jun 20, 2018 | 35.74 | 35.74 | 35.44 | 35.56 | 6,007,019 | -0.07(-0.18%) |
Jun 19, 2018 | 35.11 | 35.65 | 35.11 | 35.63 | 11,349,551 | +0.57(+1.61%) |
Jun 18, 2018 | 34.89 | 35.14 | 34.78 | 35.06 | 7,338,446 | +0.19(+0.55%) |
Jun 15, 2018 | 34.89 | 34.71 | 34.87 | 19,081,330 | +0.16(+0.45%) | |
Jun 14, 2018 | 34.35 | 34.79 | 34.15 | 34.71 | 10,118,306 | +0.37(+1.07%) |
Jun 13, 2018 | 34.45 | 34.68 | 34.25 | 34.34 | 7,174,223 | -0.06(-0.17%) |
Jun 12, 2018 | 33.96 | 34.43 | 33.94 | 34.40 | 8,522,460 | +0.44(+1.29%) |
Jun 11, 2018 | 34.32 | 34.35 | 33.89 | 33.96 | 7,350,159 | -0.31(-0.89%) |
Jun 08, 2018 | 34.24 | 34.39 | 34.14 | 34.27 | 8,267,169 | +0.09(+0.27%) |
Jun 07, 2018 | 34.14 | 34.46 | 33.98 | 34.18 | 8,126,481 | +0.05(+0.16%) |
Jun 06, 2018 | 34.05 | 34.12 | 11,572,128 | -0.69(-1.99%) | ||
Jun 05, 2018 | 35.27 | 35.28 | 34.74 | 34.82 | 9,714,915 | -0.41(-1.16%) |
Jun 04, 2018 | 35.52 | 35.65 | 35.12 | 35.23 | 8,205,566 | -0.17(-0.49%) |
Jun 01, 2018 | 35.96 | 35.96 | 35.17 | 35.40 | 8,979,920 | -0.59(-1.65%) |
May 31, 2018 | 35.77 | 36.17 | 35.65 | 35.99 | 12,276,819 | +0.12(+0.33%) |
May 30, 2018 | 35.46 | 35.96 | 35.39 | 35.88 | 10,148,333 | +0.33(+0.94%) |
May 29, 2018 | 35.09 | 35.71 | 35.09 | 35.54 | 8,838,047 | +0.28(+0.81%) |
May 25, 2018 | 35.26 | 35.26 | 35.26 | 0 | +0.26(+0.76%) | |
May 24, 2018 | 34.76 | 35.10 | 34.73 | 34.99 | 7,380,633 | +0.20(+0.57%) |
May 23, 2018 | 34.75 | 34.93 | 34.60 | 34.79 | 10,384,887 | +0.18(+0.53%) |
May 22, 2018 | 34.88 | 35.02 | 34.55 | 34.61 | 7,543,526 | -0.17(-0.49%) |
May 21, 2018 | 34.09 | 34.85 | 34.08 | 34.78 | 9,657,023 | +0.82(+2.41%) |
May 18, 2018 | 33.97 | 34.16 | 33.69 | 33.96 | 7,205,735 | +0.01(+0.02%) |
May 17, 2018 | 34.20 | 34.26 | 33.87 | 33.95 | 6,860,061 | -0.16(-0.48%) |
May 16, 2018 | 34.43 | 34.52 | 34.01 | 34.12 | 7,088,798 | -0.36(-1.06%) |
May 15, 2018 | 34.57 | 34.71 | 34.20 | 34.48 | 6,997,995 | -0.29(-0.84%) |
May 14, 2018 | 34.96 | 34.98 | 34.60 | 34.78 | 5,460,719 | -0.12(-0.34%) |
May 11, 2018 | 34.89 | 35.02 | 34.72 | 34.89 | 4,943,713 | +0.11(+0.32%) |
May 10, 2018 | 34.68 | 34.79 | 34.41 | 34.78 | 9,040,084 | +0.42(+1.23%) |
May 09, 2018 | 34.76 | 34.79 | 34.27 | 34.36 | 10,209,371 | -0.35(-1.01%) |
May 08, 2018 | 35.30 | 35.30 | 34.63 | 34.71 | 10,154,810 | -0.75(-2.11%) |
May 07, 2018 | 35.66 | 35.67 | 35.36 | 35.46 | 9,098,815 | -0.16(-0.45%) |
May 04, 2018 | 35.43 | 35.85 | 35.40 | 35.62 | 7,443,984 | +0.22(+0.63%) |
May 03, 2018 | 35.35 | 35.62 | 35.06 | 35.40 | 12,046,825 | -0.08(-0.24%) |
May 02, 2018 | 35.48 | 35.63 | 35.35 | 35.48 | 12,315,972 | +0.05(+0.14%) |
May 01, 2018 | 35.53 | 35.55 | 35.33 | 35.43 | 5,791,214 | -0.15(-0.42%) |
Apr 30, 2018 | 35.66 | 35.81 | 35.56 | 35.58 | 10,431,341 | -0.01(-0.03%) |
Apr 27, 2018 | 35.32 | 35.69 | 35.24 | 35.59 | 6,543,599 | +0.16(+0.46%) |
Apr 26, 2018 | 34.91 | 35.57 | 34.86 | 35.43 | 8,525,335 | +0.63(+1.80%) |
Apr 25, 2018 | 35.07 | 35.33 | 34.71 | 34.80 | 9,103,145 | -0.40(-1.13%) |
Apr 24, 2018 | 35.17 | 35.57 | 34.65 | 35.20 | 13,419,167 | +0.23(+0.65%) |
Apr 23, 2018 | 34.99 | 35.05 | 34.80 | 34.98 | 7,573,424 | +0.07(+0.21%) |
Apr 20, 2018 | 35.32 | 35.47 | 34.76 | 34.90 | 7,964,072 | -0.38(-1.08%) |
Apr 19, 2018 | 35.31 | 35.41 | 34.96 | 35.28 | 7,526,974 | -0.07(-0.20%) |
Apr 18, 2018 | 35.59 | 35.85 | 35.34 | 35.35 | 4,990,140 | -0.08(-0.22%) |
Apr 17, 2018 | 35.22 | 35.52 | 34.98 | 35.43 | 6,122,965 | +0.24(+0.68%) |
Apr 16, 2018 | 34.95 | 35.31 | 34.89 | 35.19 | 7,604,376 | +0.41(+1.19%) |
Apr 13, 2018 | 34.66 | 34.93 | 34.62 | 34.78 | 6,314,761 | +0.25(+0.72%) |
Apr 12, 2018 | 34.96 | 35.11 | 34.44 | 34.53 | 7,182,171 | -0.43(-1.22%) |
Apr 11, 2018 | 35.01 | 35.11 | 34.79 | 34.96 | 5,784,193 | -0.16(-0.47%) |
Apr 10, 2018 | 34.93 | 35.33 | 34.93 | 35.12 | 8,997,075 | -0.07(-0.20%) |
Apr 09, 2018 | 35.23 | 35.47 | 35.03 | 35.19 | 8,425,683 | -0.13(-0.38%) |
Apr 06, 2018 | 35.50 | 35.63 | 35.22 | 35.33 | 6,646,361 | -0.27(-0.76%) |
Apr 05, 2018 | 35.22 | 35.69 | 34.89 | 35.60 | 7,125,504 | +0.36(+1.03%) |
Apr 04, 2018 | 35.10 | 35.32 | 34.83 | 35.24 | 7,744,332 | +0.07(+0.20%) |
Apr 03, 2018 | 35.25 | 35.43 | 34.89 | 35.17 | 11,023,091 | -0.08(-0.23%) |
Apr 02, 2018 | 35.59 | 35.75 | 34.96 | 35.25 | 9,343,933 | -0.21(-0.59%) |
Mar 29, 2018 | 35.45 | 35.45 | 35.45 | 0 | +0.23(+0.65%) | |
Mar 28, 2018 | 35.42 | 35.48 | 34.74 | 35.22 | 15,350,782 | -0.07(-0.20%) |
Mar 27, 2018 | 35.11 | 35.69 | 34.95 | 35.29 | 11,203,259 | +0.25(+0.72%) |
Mar 26, 2018 | 34.74 | 35.18 | 34.71 | 35.04 | 7,994,799 | +0.42(+1.22%) |
Mar 23, 2018 | 35.16 | 35.51 | 34.56 | 34.62 | 14,182,240 | -0.52(-1.48%) |
Mar 22, 2018 | 34.80 | 35.65 | 34.69 | 35.14 | 16,379,386 | +0.39(+1.13%) |
Mar 21, 2018 | 34.82 | 35.16 | 34.66 | 34.75 | 7,848,531 | -0.07(-0.21%) |
Mar 20, 2018 | 34.75 | 34.89 | 34.63 | 34.82 | 7,372,456 | +0.11(+0.31%) |
Mar 19, 2018 | 34.96 | 35.09 | 34.47 | 34.72 | 11,051,648 | -0.24(-0.69%) |
Mar 16, 2018 | 34.39 | 35.10 | 34.35 | 34.96 | 36,531,056 | +0.63(+1.83%) |
Mar 15, 2018 | 34.30 | 34.53 | 34.06 | 34.33 | 10,794,501 | +0.03(+0.08%) |
Mar 14, 2018 | 33.89 | 34.39 | 33.87 | 34.30 | 14,112,730 | +0.72(+2.16%) |
Mar 13, 2018 | 33.69 | 33.95 | 33.44 | 33.58 | 7,511,546 | +0.06(+0.18%) |
Mar 12, 2018 | 33.58 | 33.64 | 33.33 | 33.51 | 9,400,526 | -0.09(-0.27%) |
Mar 09, 2018 | 33.51 | 33.62 | 33.27 | 33.61 | 7,486,960 | +0.11(+0.32%) |
Mar 08, 2018 | 33.34 | 33.58 | 33.20 | 33.50 | 7,638,691 | +0.27(+0.82%) |
Mar 07, 2018 | 33.36 | 33.01 | 33.22 | 9,563,493 | -0.05(-0.14%) | |
Mar 06, 2018 | 33.56 | 33.77 | 33.18 | 33.27 | 11,653,615 | -0.38(-1.14%) |
Mar 05, 2018 | 33.15 | 33.70 | 33.01 | 33.65 | 7,913,007 | +0.47(+1.42%) |
Mar 02, 2018 | 33.26 | 33.56 | 32.85 | 33.18 | 10,015,908 | -0.08(-0.25%) |
Mar 01, 2018 | 33.15 | 33.51 | 32.99 | 33.26 | 14,183,360 | +0.23(+0.71%) |
Feb 28, 2018 | 33.07 | 33.32 | 32.94 | 33.03 | 12,552,199 | +0.10(+0.31%) |
Feb 27, 2018 | 33.59 | 33.75 | 32.93 | 32.93 | 9,395,099 | -0.64(-1.92%) |
Feb 26, 2018 | 33.81 | 33.93 | 33.46 | 33.57 | 8,910,921 | -0.11(-0.32%) |
Feb 23, 2018 | 32.86 | 33.76 | 32.84 | 33.68 | 8,452,164 | +0.85(+2.59%) |
Feb 22, 2018 | 32.83 | 6,730,376 | +0.12(+0.36%) | |||
Feb 21, 2018 | 33.15 | 33.45 | 32.67 | 32.71 | 9,914,174 | -0.44(-1.33%) |
Feb 20, 2018 | 33.53 | 33.65 | 33.03 | 33.15 | 9,038,052 | -0.48(-1.44%) |
Feb 16, 2018 | 33.63 | 33.63 | 33.63 | 0 | +0.35(+1.05%) | |
Feb 15, 2018 | 32.38 | 33.29 | 32.33 | 33.28 | 10,137,597 | +0.94(+2.90%) |
Feb 14, 2018 | 32.35 | 32.66 | 32.07 | 32.35 | 7,456,311 | -0.21(-0.66%) |
Feb 13, 2018 | 32.28 | 32.72 | 31.95 | 32.56 | 7,320,921 | +0.23(+0.71%) |
Feb 12, 2018 | 31.95 | 32.58 | 31.65 | 32.33 | 9,397,255 | +0.41(+1.28%) |
Feb 09, 2018 | 31.46 | 32.15 | 31.27 | 31.92 | 10,544,542 | +0.61(+1.93%) |
Feb 08, 2018 | 31.83 | 32.14 | 31.31 | 31.31 | 11,156,885 | -0.60(-1.89%) |
Feb 07, 2018 | 32.25 | 32.48 | 31.95 | 31.92 | 13,308,158 | -0.32(-0.98%) |
Feb 06, 2018 | 32.72 | 33.05 | 31.72 | 32.24 | 19,634,062 | -1.28(-3.82%) |
Feb 05, 2018 | 33.63 | 34.03 | 33.28 | 33.52 | 16,790,300 | -0.09(-0.27%) |
Feb 02, 2018 | 33.51 | 33.93 | 33.42 | 33.61 | 10,776,924 | -0.09(-0.27%) |
Feb 01, 2018 | 34.19 | 34.41 | 33.55 | 33.70 | 10,262,626 | -0.45(-1.31%) |
Jan 31, 2018 | 33.46 | 34.22 | 33.33 | 34.14 | 14,998,573 | +0.72(+2.14%) |
Jan 30, 2018 | 33.52 | 33.73 | 33.25 | 33.43 | 9,074,390 | -0.12(-0.37%) |
Jan 29, 2018 | 33.88 | 33.90 | 33.51 | 33.55 | 11,663,295 | -0.43(-1.27%) |
Jan 26, 2018 | 33.38 | 34.32 | 33.35 | 33.99 | 16,920,016 | +0.99(+3.00%) |
Jan 25, 2018 | 32.51 | 33.05 | 32.33 | 33.00 | 11,419,411 | +0.48(+1.48%) |
Jan 24, 2018 | 32.75 | 32.81 | 32.35 | 32.51 | 9,132,348 | -0.40(-1.22%) |
Jan 23, 2018 | 32.33 | 33.00 | 32.33 | 32.92 | 11,408,104 | +0.58(+1.80%) |
Jan 22, 2018 | 32.43 | 32.61 | 32.24 | 32.33 | 8,628,384 | -0.03(-0.09%) |
Jan 19, 2018 | 32.56 | 32.60 | 32.32 | 32.36 | 10,425,205 | -0.13(-0.41%) |
Jan 18, 2018 | 32.77 | 32.77 | 32.38 | 32.50 | 9,222,650 | -0.24(-0.72%) |
Jan 17, 2018 | 32.53 | 32.92 | 32.45 | 32.74 | 10,792,546 | +0.29(+0.89%) |
Jan 16, 2018 | 32.42 | 32.56 | 32.13 | 32.45 | 8,567,989 | +0.05(+0.15%) |
Jan 12, 2018 | 32.40 | 32.40 | 32.40 | 0 | -0.04(-0.12%) | |
Jan 11, 2018 | 32.44 | 32.54 | 32.28 | 32.44 | 8,758,048 | -0.02(-0.06%) |
Jan 10, 2018 | 32.36 | 32.46 | 8,168,848 | -0.27(-0.82%) | ||
Jan 09, 2018 | 33.10 | 33.10 | 32.61 | 32.73 | 7,570,303 | -0.24(-0.73%) |
Jan 08, 2018 | 32.70 | 33.03 | 32.66 | 32.97 | 8,380,454 | +0.27(+0.82%) |
Jan 05, 2018 | 32.63 | 32.75 | 32.46 | 32.70 | 11,968,209 | +0.15(+0.46%) |
Jan 04, 2018 | 32.66 | 32.98 | 32.47 | 32.55 | 15,808,858 | -0.17(-0.51%) |
Jan 03, 2018 | 33.21 | 33.59 | 32.71 | 32.72 | 12,768,500 | -0.71(-2.12%) |
Jan 02, 2018 | 33.72 | 33.77 | 33.28 | 33.43 | 5,528,805 | -0.24(-0.70%) |
Dec 29, 2017 | 33.66 | 33.66 | 33.66 | 0 | -0.03(-0.10%) | |
Dec 28, 2017 | 33.45 | 33.71 | 33.44 | 33.70 | 3,974,916 | +0.23(+0.68%) |
Dec 27, 2017 | 33.33 | 33.48 | 33.22 | 33.47 | 4,993,777 | +0.28(+0.84%) |
Dec 26, 2017 | 33.34 | 33.48 | 33.19 | 33.19 | 3,356,801 | -0.12(-0.35%) |
Dec 22, 2017 | 33.39 | 33.49 | 33.26 | 33.31 | 5,005,116 | +0.01(+0.04%) |
Dec 21, 2017 | 33.16 | 33.46 | 32.91 | 33.30 | 8,291,836 | +0.18(+0.55%) |
Dec 20, 2017 | 33.21 | 33.48 | 33.08 | 33.11 | 10,255,922 | -0.10(-0.30%) |
Dec 19, 2017 | 33.73 | 33.84 | 33.20 | 33.21 | 7,260,411 | -0.48(-1.44%) |
Dec 18, 2017 | 34.19 | 34.31 | 33.65 | 33.70 | 9,004,605 | -0.45(-1.31%) |
Dec 15, 2017 | 34.20 | 34.28 | 33.90 | 34.15 | 16,206,389 | +0.10(+0.28%) |
Dec 14, 2017 | 33.78 | 34.32 | 33.53 | 34.05 | 10,326,640 | +0.33(+0.97%) |
Dec 13, 2017 | 33.97 | 34.06 | 33.58 | 33.72 | 16,429,932 | -0.13(-0.38%) |
Dec 12, 2017 | 33.85 | 34.36 | 33.80 | 33.85 | 9,227,053 | -0.47(-1.37%) |
Dec 11, 2017 | 34.27 | 34.35 | 33.93 | 34.32 | 7,464,681 | +0.05(+0.14%) |
Dec 08, 2017 | 34.16 | 34.28 | 33.92 | 34.28 | 6,087,021 | +0.18(+0.54%) |
Dec 07, 2017 | 34.00 | 34.09 | 33.84 | 34.09 | 6,737,284 | +0.09(+0.25%) |
Dec 06, 2017 | 33.74 | 34.13 | 33.58 | 34.01 | 9,203,688 | +0.46(+1.38%) |
Dec 05, 2017 | 33.72 | 33.80 | 33.29 | 33.55 | 7,899,130 | -0.07(-0.21%) |
Dec 04, 2017 | 33.98 | 34.04 | 33.52 | 33.62 | 6,499,849 | -0.32(-0.95%) |
Dec 01, 2017 | 34.14 | 34.31 | 33.72 | 33.94 | 6,625,904 | -0.12(-0.36%) |
Nov 30, 2017 | 34.07 | 34.24 | 33.92 | 34.06 | 15,783,279 | +0.06(+0.17%) |
Nov 29, 2017 | 33.90 | 34.12 | 33.73 | 34.00 | 9,680,543 | -0.00(-0.01%) |
Nov 28, 2017 | 33.95 | 34.14 | 33.85 | 34.01 | 5,740,522 | +0.17(+0.50%) |
Nov 27, 2017 | 33.68 | 33.96 | 33.60 | 33.84 | 7,041,488 | +0.21(+0.62%) |
Nov 24, 2017 | 33.54 | 33.71 | 33.51 | 33.63 | 2,951,415 | +0.18(+0.55%) |
Nov 22, 2017 | 33.46 | 33.61 | 33.31 | 33.45 | 9,016,821 | -0.01(-0.03%) |
Nov 21, 2017 | 33.52 | 33.60 | 33.36 | 33.46 | 6,215,968 | +0.06(+0.19%) |
Nov 20, 2017 | 33.46 | 33.56 | 33.26 | 33.39 | 6,757,977 | -0.03(-0.08%) |
Nov 17, 2017 | 33.63 | 33.69 | 33.39 | 33.42 | 5,033,116 | -0.27(-0.79%) |
Nov 16, 2017 | 33.71 | 33.78 | 33.49 | 33.69 | 6,362,548 | -0.02(-0.04%) |
Nov 15, 2017 | 34.02 | 34.11 | 33.63 | 33.70 | 6,209,898 | -0.22(-0.66%) |
Nov 14, 2017 | 33.52 | 33.96 | 33.47 | 33.93 | 7,067,744 | +0.35(+1.03%) |
Nov 13, 2017 | 33.27 | 33.63 | 33.16 | 33.58 | 4,669,062 | +0.35(+1.04%) |
Nov 10, 2017 | 33.11 | 33.29 | 32.95 | 33.23 | 6,003,551 | -0.02(-0.06%) |
Nov 09, 2017 | 33.06 | 33.33 | 33.00 | 33.25 | 5,579,117 | +0.07(+0.21%) |
Nov 08, 2017 | 33.20 | 33.36 | 32.96 | 33.18 | 9,304,172 | -0.12(-0.37%) |
Nov 07, 2017 | 32.63 | 33.37 | 32.54 | 33.30 | 9,188,819 | +0.78(+2.39%) |
Nov 06, 2017 | 32.75 | 32.80 | 32.48 | 32.52 | 6,573,434 | -0.17(-0.52%) |
Nov 03, 2017 | 32.07 | 32.80 | 32.02 | 32.69 | 14,404,196 | +0.60(+1.86%) |
Nov 02, 2017 | 32.87 | 33.14 | 31.78 | 32.10 | 18,579,532 | -0.75(-2.29%) |
Nov 01, 2017 | 33.34 | 33.35 | 32.79 | 32.85 | 6,708,920 | -0.36(-1.09%) |
Oct 31, 2017 | 33.22 | 33.32 | 33.05 | 33.21 | 6,198,847 | -0.06(-0.19%) |
Oct 30, 2017 | 33.26 | 33.45 | 33.17 | 33.27 | 6,321,745 | -0.10(-0.31%) |
Oct 27, 2017 | 32.85 | 33.58 | 32.85 | 33.38 | 6,778,666 | +0.52(+1.60%) |
Oct 26, 2017 | 33.15 | 33.41 | 32.85 | 32.85 | 6,879,713 | -0.10(-0.31%) |
Oct 25, 2017 | 32.97 | 33.02 | 32.42 | 32.95 | 8,765,329 | -0.08(-0.23%) |
Oct 24, 2017 | 33.01 | 33.07 | 32.81 | 33.03 | 6,672,296 | -0.03(-0.10%) |
Oct 23, 2017 | 32.98 | 33.13 | 32.84 | 33.06 | 5,688,214 | +0.05(+0.14%) |
Oct 20, 2017 | 32.93 | 33.03 | 32.76 | 33.02 | 6,712,837 | +0.06(+0.19%) |
Oct 19, 2017 | 32.70 | 32.97 | 32.60 | 32.96 | 6,127,803 | +0.28(+0.87%) |
Oct 18, 2017 | 32.60 | 32.72 | 32.48 | 32.67 | 5,017,624 | -0.03(-0.09%) |
Oct 17, 2017 | 32.45 | 32.74 | 32.35 | 32.70 | 6,028,068 | +0.25(+0.76%) |
Oct 16, 2017 | 32.39 | 32.51 | 32.11 | 32.45 | 6,298,815 | +0.21(+0.64%) |
Oct 13, 2017 | 32.42 | 32.61 | 32.22 | 32.24 | 5,209,727 | -0.03(-0.10%) |
Oct 12, 2017 | 32.15 | 32.33 | 32.00 | 32.28 | 6,094,811 | +0.18(+0.55%) |
Oct 11, 2017 | 31.83 | 32.29 | 31.83 | 32.10 | 6,209,128 | +0.18(+0.56%) |
Oct 10, 2017 | 31.68 | 31.94 | 31.58 | 31.92 | 4,099,249 | +0.24(+0.76%) |
Oct 09, 2017 | 31.69 | 31.78 | 31.63 | 31.68 | 5,133,430 | +0.09(+0.29%) |
Oct 06, 2017 | 31.53 | 31.63 | 31.33 | 31.58 | 5,967,151 | -0.06(-0.20%) |
Oct 05, 2017 | 31.81 | 31.82 | 31.50 | 31.65 | 7,957,876 | -0.17(-0.55%) |
Oct 04, 2017 | 31.48 | 31.83 | 31.40 | 31.82 | 5,127,370 | +0.36(+1.14%) |
Oct 03, 2017 | 31.35 | 31.48 | 31.19 | 31.46 | 4,680,833 | +0.03(+0.10%) |