Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 38.83 | 39.45 | 38.65 | 38.99 | 398,002 | +0.06(+0.16%) |
Sep 27, 2018 | 39.02 | 39.61 | 38.90 | 38.93 | 172,801 | -0.03(-0.08%) |
Sep 26, 2018 | 39.39 | 39.39 | 38.80 | 38.96 | 297,257 | -0.31(-0.79%) |
Sep 25, 2018 | 39.27 | 39.67 | 38.81 | 39.27 | 185,471 | +0.06(+0.16%) |
Sep 24, 2018 | 39.02 | 39.36 | 38.37 | 39.21 | 484,048 | +0.19(+0.48%) |
Sep 21, 2018 | 39.70 | 40.20 | 39.02 | 39.02 | 650,925 | -0.78(-1.95%) |
Sep 20, 2018 | 40.35 | 40.63 | 39.64 | 39.80 | 371,986 | -0.34(-0.85%) |
Sep 19, 2018 | 40.23 | 40.54 | 39.98 | 40.14 | 285,359 | -0.09(-0.23%) |
Sep 18, 2018 | 40.23 | 40.63 | 40.07 | 40.23 | 376,232 | -0.03(-0.08%) |
Sep 17, 2018 | 41.25 | 41.32 | 40.11 | 40.26 | 342,698 | -0.87(-2.11%) |
Sep 14, 2018 | 41.75 | 41.94 | 41.11 | 41.13 | 315,468 | -0.53(-1.27%) |
Sep 13, 2018 | 41.01 | 42.18 | 40.88 | 41.66 | 600,774 | +0.65(+1.59%) |
Sep 12, 2018 | 40.66 | 41.13 | 40.26 | 41.01 | 592,743 | +0.34(+0.84%) |
Sep 11, 2018 | 40.35 | 40.96 | 40.23 | 40.66 | 336,143 | +0.16(+0.38%) |
Sep 10, 2018 | 41.07 | 41.73 | 40.45 | 40.51 | 271,644 | -0.53(-1.28%) |
Sep 07, 2018 | 41.56 | 41.89 | 40.79 | 41.04 | 492,949 | -0.78(-1.85%) |
Sep 06, 2018 | 42.15 | 42.39 | 41.61 | 41.81 | 450,678 | -0.37(-0.88%) |
Sep 05, 2018 | 43.11 | 43.24 | 42.00 | 42.18 | 567,314 | -0.93(-2.16%) |
Sep 04, 2018 | 43.83 | 43.92 | 42.90 | 43.11 | 401,644 | -0.84(-1.91%) |
Aug 31, 2018 | 43.95 | 43.95 | 43.95 | 0 | -0.16(-0.35%) | |
Aug 30, 2018 | 43.58 | 44.23 | 43.02 | 44.11 | 401,652 | +0.59(+1.35%) |
Aug 29, 2018 | 45.35 | 45.87 | 43.46 | 43.52 | 562,871 | -1.92(-4.23%) |
Aug 28, 2018 | 46.03 | 46.68 | 45.13 | 45.44 | 663,700 | -0.31(-0.68%) |
Aug 27, 2018 | 45.56 | 46.40 | 45.22 | 45.75 | 612,647 | +0.43(+0.96%) |
Aug 24, 2018 | 45.16 | 45.60 | 44.85 | 45.32 | 437,335 | +0.31(+0.69%) |
Aug 23, 2018 | 43.49 | 45.56 | 43.16 | 45.01 | 635,832 | +1.36(+3.13%) |
Aug 22, 2018 | 43.27 | 43.86 | 43.02 | 43.64 | 599,847 | +0.22(+0.50%) |
Aug 21, 2018 | 42.56 | 43.73 | 42.56 | 43.42 | 656,577 | +1.02(+2.41%) |
Aug 20, 2018 | 42.34 | 42.62 | 41.90 | 42.40 | 253,765 | +0.09(+0.22%) |
Aug 17, 2018 | 41.59 | 42.65 | 40.54 | 42.31 | 450,876 | +0.56(+1.34%) |
Aug 16, 2018 | 41.44 | 42.08 | 41.35 | 41.75 | 342,630 | +0.28(+0.67%) |
Aug 15, 2018 | 41.35 | 41.75 | 40.94 | 41.47 | 389,410 | -0.12(-0.30%) |
Aug 14, 2018 | 41.32 | 41.81 | 41.04 | 41.59 | 321,653 | +0.43(+1.06%) |
Aug 13, 2018 | 42.00 | 42.09 | 40.54 | 41.16 | 431,554 | -0.65(-1.56%) |
Aug 10, 2018 | 41.28 | 42.15 | 41.10 | 41.81 | 326,268 | +0.22(+0.52%) |
Aug 09, 2018 | 42.15 | 42.96 | 41.16 | 41.59 | 943,614 | -0.62(-1.47%) |
Aug 08, 2018 | 41.10 | 42.82 | 41.01 | 42.21 | 1,184,700 | +1.18(+2.87%) |
Aug 07, 2018 | 41.38 | 41.53 | 40.73 | 41.04 | 483,267 | -0.19(-0.45%) |
Aug 06, 2018 | 40.73 | 41.38 | 40.20 | 41.22 | 647,932 | +0.47(+1.14%) |
Aug 03, 2018 | 40.11 | 41.20 | 39.95 | 40.76 | 1,317,810 | +0.74(+1.86%) |
Aug 02, 2018 | 39.52 | 40.14 | 39.43 | 40.01 | 894,574 | +0.28(+0.70%) |
Aug 01, 2018 | 41.04 | 41.13 | 39.08 | 39.73 | 1,319,678 | -1.12(-2.73%) |
Jul 31, 2018 | 40.85 | 41.19 | 40.32 | 40.85 | 683,715 | -0.09(-0.23%) |
Jul 30, 2018 | 42.96 | 42.96 | 40.91 | 40.94 | 1,205,028 | -2.02(-4.69%) |
Jul 27, 2018 | 42.59 | 43.30 | 42.56 | 42.96 | 898,851 | +0.03(+0.07%) |
Jul 26, 2018 | 41.38 | 43.11 | 41.38 | 42.93 | 1,444,703 | +1.43(+3.44%) |
Jul 25, 2018 | 40.45 | 41.50 | 38.93 | 41.50 | 1,246,796 | +0.71(+1.75%) |
Jul 24, 2018 | 41.25 | 41.75 | 40.57 | 40.79 | 1,145,284 | +0.14(+0.34%) |
Jul 23, 2018 | 46.59 | 40.57 | 40.65 | 2,202,088 | -6.37(-13.56%) | |
Jul 20, 2018 | 47.15 | 47.72 | 46.90 | 47.02 | 1,005,393 | -0.16(-0.33%) |
Jul 19, 2018 | 48.57 | 46.96 | 47.18 | 708,067 | -1.05(-2.19%) | |
Jul 18, 2018 | 48.20 | 48.39 | 47.77 | 48.23 | 389,557 | +0.12(+0.26%) |
Jul 17, 2018 | 48.05 | 48.52 | 47.49 | 48.11 | 493,085 | -0.09(-0.19%) |
Jul 16, 2018 | 47.33 | 48.33 | 47.33 | 48.20 | 995,466 | +1.02(+2.17%) |
Jul 13, 2018 | 47.15 | 47.58 | 46.37 | 47.18 | 489,954 | -0.28(-0.59%) |
Jul 12, 2018 | 47.95 | 46.48 | 47.46 | 897,497 | +0.87(+1.86%) | |
Jul 11, 2018 | 44.20 | 46.62 | 43.89 | 46.59 | 775,631 | +2.20(+4.96%) |
Jul 10, 2018 | 43.64 | 44.85 | 43.21 | 44.39 | 563,158 | +0.84(+1.92%) |
Jul 09, 2018 | 43.11 | 43.67 | 42.87 | 43.55 | 502,892 | +0.78(+1.81%) |
Jul 06, 2018 | 43.64 | 42.21 | 42.77 | 525,782 | +0.71(+1.70%) | |
Jul 05, 2018 | 40.73 | 42.12 | 40.57 | 42.06 | 385,206 | +1.52(+3.75%) |
Jul 03, 2018 | 40.54 | 40.54 | 40.54 | 0 | +0.37(+0.93%) | |
Jul 02, 2018 | 38.49 | 40.20 | 38.34 | 40.17 | 362,930 | +1.40(+3.60%) |
Jun 29, 2018 | 38.90 | 39.05 | 38.49 | 38.77 | 319,390 | +0.22(+0.56%) |
Jun 28, 2018 | 38.93 | 39.24 | 38.46 | 38.55 | 402,580 | -0.53(-1.35%) |
Jun 27, 2018 | 39.64 | 39.83 | 39.02 | 39.08 | 289,007 | -0.37(-0.94%) |
Jun 26, 2018 | 39.27 | 39.64 | 38.49 | 39.45 | 275,321 | +0.22(+0.55%) |
Jun 25, 2018 | 39.76 | 39.76 | 38.93 | 39.24 | 260,292 | -0.93(-2.32%) |
Jun 22, 2018 | 40.91 | 40.97 | 39.98 | 40.17 | 698,165 | -0.56(-1.37%) |
Jun 21, 2018 | 41.75 | 41.75 | 40.42 | 40.73 | 188,039 | -0.90(-2.16%) |
Jun 20, 2018 | 41.59 | 41.81 | 41.25 | 41.63 | 396,202 | +0.28(+0.68%) |
Jun 19, 2018 | 41.01 | 41.59 | 40.62 | 41.35 | 403,307 | +0.09(+0.23%) |
Jun 18, 2018 | 40.94 | 41.32 | 39.87 | 41.25 | 440,161 | +0.09(+0.23%) |
Jun 15, 2018 | 41.19 | 40.38 | 41.16 | 675,395 | +0.78(+1.92%) | |
Jun 14, 2018 | 40.38 | 40.54 | 39.89 | 40.38 | 414,751 | +0.22(+0.54%) |
Jun 13, 2018 | 40.60 | 40.82 | 39.14 | 40.17 | 279,340 | -0.40(-0.99%) |
Jun 12, 2018 | 39.92 | 40.57 | 39.70 | 40.57 | 236,394 | +0.65(+1.63%) |
Jun 11, 2018 | 38.62 | 40.29 | 38.62 | 39.92 | 437,890 | +1.18(+3.04%) |
Jun 08, 2018 | 39.39 | 39.39 | 38.68 | 38.74 | 380,193 | -0.71(-1.81%) |
Jun 07, 2018 | 38.93 | 39.45 | 37.58 | 39.45 | 320,704 | +0.31(+0.79%) |
Jun 06, 2018 | 38.93 | 39.45 | 38.68 | 39.14 | 271,510 | +0.16(+0.40%) |
Jun 05, 2018 | 38.31 | 39.05 | 38.03 | 38.99 | 262,422 | +0.78(+2.03%) |
Jun 04, 2018 | 37.72 | 38.46 | 37.72 | 38.21 | 320,320 | +0.62(+1.65%) |
Jun 01, 2018 | 37.69 | 38.18 | 37.31 | 37.59 | 463,691 | +0.09(+0.25%) |
May 31, 2018 | 37.78 | 38.17 | 37.14 | 37.50 | 465,199 | -0.31(-0.82%) |
May 30, 2018 | 37.47 | 38.34 | 37.34 | 37.81 | 319,256 | +0.40(+1.08%) |
May 29, 2018 | 37.22 | 38.00 | 37.22 | 37.41 | 254,078 | +0.00(+0.00%) |
May 25, 2018 | 37.41 | 37.41 | 37.41 | 0 | +0.12(+0.33%) | |
May 24, 2018 | 37.53 | 37.72 | 36.88 | 37.28 | 431,479 | -0.28(-0.74%) |
May 23, 2018 | 38.09 | 38.31 | 37.47 | 37.56 | 459,021 | -0.84(-2.18%) |
May 22, 2018 | 38.03 | 38.86 | 37.88 | 38.40 | 443,665 | +0.40(+1.06%) |
May 21, 2018 | 37.62 | 38.12 | 37.47 | 38.00 | 312,592 | +0.71(+1.91%) |
May 18, 2018 | 37.10 | 37.50 | 36.85 | 37.28 | 384,453 | +0.19(+0.50%) |
May 17, 2018 | 36.48 | 37.59 | 36.48 | 37.10 | 324,837 | +0.28(+0.76%) |
May 16, 2018 | 35.73 | 37.07 | 35.73 | 36.82 | 551,524 | +1.18(+3.31%) |
May 15, 2018 | 34.74 | 35.70 | 34.46 | 35.64 | 718,287 | +0.81(+2.32%) |
May 14, 2018 | 34.96 | 35.42 | 34.62 | 34.83 | 710,734 | -0.09(-0.27%) |
May 11, 2018 | 35.51 | 35.51 | 34.80 | 34.93 | 474,651 | -0.74(-2.09%) |
May 10, 2018 | 35.89 | 36.35 | 35.61 | 35.67 | 355,049 | -0.06(-0.17%) |
May 09, 2018 | 36.23 | 36.23 | 35.27 | 35.73 | 377,980 | -0.34(-0.95%) |
May 08, 2018 | 35.58 | 36.17 | 35.33 | 36.07 | 388,650 | +0.37(+1.04%) |
May 07, 2018 | 34.40 | 36.32 | 34.18 | 35.70 | 805,284 | +1.46(+4.26%) |
May 04, 2018 | 33.87 | 34.68 | 33.81 | 34.24 | 302,551 | +0.16(+0.45%) |
May 03, 2018 | 33.84 | 34.43 | 33.41 | 34.09 | 319,442 | +0.00(+0.00%) |
May 02, 2018 | 34.96 | 35.13 | 33.96 | 34.09 | 383,930 | -0.68(-1.96%) |
May 01, 2018 | 34.12 | 34.86 | 33.50 | 34.77 | 522,871 | +0.47(+1.36%) |
Apr 30, 2018 | 33.62 | 34.86 | 33.62 | 34.31 | 664,990 | +0.56(+1.65%) |
Apr 27, 2018 | 33.19 | 33.84 | 32.85 | 33.75 | 703,401 | +0.59(+1.78%) |
Apr 26, 2018 | 35.05 | 36.04 | 32.82 | 33.16 | 2,189,518 | -3.94(-10.62%) |
Apr 25, 2018 | 38.46 | 38.62 | 36.97 | 37.10 | 659,142 | -1.52(-3.94%) |
Apr 24, 2018 | 38.59 | 39.02 | 38.24 | 38.62 | 502,084 | +0.43(+1.14%) |
Apr 23, 2018 | 38.46 | 38.46 | 37.78 | 38.18 | 291,019 | -0.09(-0.24%) |
Apr 20, 2018 | 39.02 | 39.11 | 38.03 | 38.28 | 337,657 | -0.87(-2.22%) |
Apr 19, 2018 | 39.24 | 39.61 | 39.02 | 39.14 | 255,379 | -0.31(-0.79%) |
Apr 18, 2018 | 39.42 | 39.76 | 38.99 | 39.45 | 348,003 | +0.16(+0.39%) |
Apr 17, 2018 | 38.65 | 39.39 | 38.52 | 39.30 | 442,564 | +0.93(+2.43%) |
Apr 16, 2018 | 37.97 | 38.52 | 37.66 | 38.37 | 522,887 | +0.62(+1.64%) |
Apr 13, 2018 | 37.84 | 38.00 | 36.79 | 37.75 | 314,604 | +0.16(+0.41%) |
Apr 12, 2018 | 38.37 | 38.49 | 35.36 | 37.59 | 428,632 | -0.59(-1.54%) |
Apr 11, 2018 | 37.34 | 38.37 | 37.34 | 38.18 | 311,333 | +0.59(+1.57%) |
Apr 10, 2018 | 36.94 | 37.69 | 36.86 | 37.59 | 322,358 | +1.18(+3.24%) |
Apr 09, 2018 | 36.45 | 36.91 | 36.20 | 36.41 | 463,453 | +0.37(+1.03%) |
Apr 06, 2018 | 36.26 | 36.63 | 36.26 | 36.04 | 482,919 | -0.40(-1.11%) |
Apr 05, 2018 | 36.60 | 36.79 | 36.20 | 36.45 | 269,389 | +0.00(+0.00%) |
Apr 04, 2018 | 35.42 | 36.66 | 34.89 | 36.45 | 529,790 | +0.40(+1.12%) |
Apr 03, 2018 | 34.96 | 36.20 | 34.68 | 36.04 | 570,324 | +1.21(+3.47%) |
Apr 02, 2018 | 35.39 | 35.58 | 34.27 | 34.83 | 590,269 | -0.65(-1.84%) |
Mar 29, 2018 | 35.48 | 35.48 | 35.48 | 0 | +0.65(+1.87%) | |
Mar 28, 2018 | 35.14 | 35.44 | 34.52 | 34.83 | 484,812 | -0.31(-0.88%) |
Mar 27, 2018 | 36.23 | 36.59 | 35.03 | 35.14 | 475,143 | -0.87(-2.41%) |
Mar 26, 2018 | 35.61 | 36.10 | 34.86 | 36.01 | 317,773 | +0.96(+2.74%) |
Mar 23, 2018 | 35.64 | 35.92 | 35.02 | 35.05 | 344,653 | -0.47(-1.31%) |
Mar 22, 2018 | 35.89 | 36.26 | 35.48 | 35.51 | 292,479 | -0.84(-2.30%) |
Mar 21, 2018 | 35.89 | 36.57 | 35.89 | 36.35 | 308,593 | +0.47(+1.30%) |
Mar 20, 2018 | 35.89 | 36.45 | 35.50 | 35.89 | 274,418 | +0.00(+0.00%) |
Mar 19, 2018 | 36.45 | 36.45 | 35.30 | 35.89 | 576,378 | -0.81(-2.20%) |
Mar 16, 2018 | 36.60 | 37.19 | 36.45 | 36.69 | 862,376 | +0.12(+0.34%) |
Mar 15, 2018 | 36.20 | 36.66 | 36.14 | 36.57 | 245,797 | +0.34(+0.94%) |
Mar 14, 2018 | 36.69 | 36.79 | 36.07 | 36.23 | 983,212 | -0.31(-0.85%) |
Mar 13, 2018 | 37.44 | 37.47 | 36.29 | 36.54 | 970,404 | -0.71(-1.92%) |
Mar 12, 2018 | 37.00 | 38.12 | 35.60 | 37.25 | 816,004 | +0.22(+0.59%) |
Mar 09, 2018 | 36.57 | 37.13 | 35.65 | 37.03 | 750,711 | +0.74(+2.05%) |
Mar 08, 2018 | 35.95 | 36.38 | 35.58 | 36.29 | 621,369 | +0.53(+1.47%) |
Mar 07, 2018 | 35.20 | 35.86 | 34.77 | 35.76 | 359,332 | +0.31(+0.87%) |
Mar 06, 2018 | 35.30 | 35.95 | 34.99 | 35.45 | 588,225 | +0.40(+1.15%) |
Mar 05, 2018 | 34.68 | 35.24 | 34.40 | 35.05 | 844,107 | +0.22(+0.62%) |
Mar 02, 2018 | 33.59 | 34.96 | 33.22 | 34.83 | 1,035,909 | +0.96(+2.84%) |
Mar 01, 2018 | 34.46 | 34.55 | 33.65 | 33.87 | 1,428,672 | -0.71(-2.06%) |
Feb 28, 2018 | 36.29 | 36.29 | 34.43 | 34.58 | 1,084,078 | -1.61(-4.46%) |
Feb 27, 2018 | 37.13 | 37.47 | 36.07 | 36.20 | 548,860 | -0.90(-2.42%) |
Feb 26, 2018 | 36.41 | 37.25 | 36.41 | 37.10 | 296,332 | +0.68(+1.87%) |
Feb 23, 2018 | 36.66 | 36.91 | 35.86 | 36.41 | 533,754 | +0.00(+0.00%) |
Feb 22, 2018 | 36.51 | 37.22 | 36.35 | 36.41 | 352,022 | +0.00(+0.00%) |
Feb 21, 2018 | 37.38 | 37.93 | 36.29 | 36.41 | 891,310 | -0.93(-2.49%) |
Feb 20, 2018 | 37.72 | 37.97 | 37.16 | 37.34 | 1,137,046 | -0.68(-1.79%) |
Feb 16, 2018 | 38.03 | 38.03 | 38.03 | 0 | -0.31(-0.81%) | |
Feb 15, 2018 | 38.43 | 37.44 | 38.34 | 681,226 | +0.65(+1.73%) | |
Feb 14, 2018 | 36.51 | 38.46 | 36.45 | 37.69 | 917,242 | +1.05(+2.88%) |
Feb 13, 2018 | 36.41 | 36.97 | 36.10 | 36.63 | 420,430 | +0.03(+0.08%) |
Feb 12, 2018 | 36.69 | 36.97 | 36.07 | 36.60 | 728,624 | +0.09(+0.26%) |
Feb 09, 2018 | 34.89 | 36.94 | 34.34 | 36.51 | 1,358,068 | +1.89(+5.47%) |
Feb 08, 2018 | 35.39 | 34.55 | 34.62 | 1,671,200 | -0.78(-2.19%) | |
Feb 07, 2018 | 40.94 | 42.31 | 35.24 | 35.39 | 4,365,099 | -6.42(-15.36%) |
Feb 06, 2018 | 40.11 | 42.00 | 39.30 | 41.81 | 1,422,096 | -0.03(-0.07%) |
Feb 05, 2018 | 41.81 | 42.62 | 41.38 | 41.84 | 742,110 | -0.34(-0.81%) |
Feb 02, 2018 | 42.25 | 42.59 | 41.63 | 42.18 | 1,004,438 | -0.34(-0.80%) |
Feb 01, 2018 | 43.05 | 43.18 | 42.09 | 42.52 | 1,173,381 | -0.71(-1.65%) |
Jan 31, 2018 | 42.90 | 43.64 | 42.90 | 43.24 | 775,579 | +0.37(+0.87%) |
Jan 30, 2018 | 43.24 | 43.24 | 42.71 | 42.87 | 601,775 | -0.74(-1.71%) |
Jan 29, 2018 | 44.01 | 44.31 | 43.42 | 43.61 | 692,782 | -0.34(-0.78%) |
Jan 26, 2018 | 43.64 | 43.95 | 43.49 | 43.95 | 280,645 | +0.43(+1.00%) |
Jan 25, 2018 | 43.67 | 43.94 | 43.11 | 43.52 | 1,216,250 | -0.12(-0.28%) |
Jan 24, 2018 | 44.04 | 44.20 | 43.38 | 43.64 | 477,222 | -0.37(-0.85%) |
Jan 23, 2018 | 43.89 | 44.14 | 43.52 | 44.01 | 428,189 | +0.09(+0.21%) |
Jan 22, 2018 | 43.89 | 43.98 | 43.36 | 43.92 | 642,190 | +0.03(+0.07%) |
Jan 19, 2018 | 42.80 | 44.04 | 42.62 | 43.89 | 697,826 | +1.27(+2.98%) |
Jan 18, 2018 | 41.97 | 42.96 | 41.81 | 42.62 | 1,766,573 | +0.87(+2.08%) |
Jan 17, 2018 | 41.35 | 42.18 | 41.10 | 41.75 | 1,403,473 | +0.78(+1.89%) |
Jan 16, 2018 | 40.66 | 41.38 | 40.45 | 40.97 | 1,390,498 | +0.40(+0.99%) |
Jan 12, 2018 | 40.57 | 40.57 | 40.57 | 0 | +1.21(+3.07%) | |
Jan 11, 2018 | 38.12 | 39.45 | 38.06 | 39.36 | 1,004,646 | +1.18(+3.09%) |
Jan 10, 2018 | 37.28 | 38.21 | 37.13 | 38.18 | 771,724 | +0.68(+1.82%) |
Jan 09, 2018 | 37.50 | 37.56 | 36.90 | 37.50 | 411,480 | +0.00(+0.00%) |
Jan 08, 2018 | 36.85 | 37.55 | 36.51 | 37.50 | 1,439,538 | +0.56(+1.51%) |
Jan 05, 2018 | 37.28 | 37.39 | 36.72 | 36.94 | 475,665 | -0.34(-0.92%) |
Jan 04, 2018 | 38.37 | 38.43 | 36.69 | 37.28 | 826,116 | -0.96(-2.51%) |
Jan 03, 2018 | 37.41 | 38.24 | 37.41 | 38.24 | 652,081 | +0.84(+2.24%) |
Jan 02, 2018 | 36.48 | 37.62 | 36.17 | 37.41 | 972,418 | +0.96(+2.64%) |
Dec 29, 2017 | 36.45 | 36.45 | 36.45 | 0 | +0.25(+0.69%) | |
Dec 28, 2017 | 36.01 | 36.26 | 35.70 | 36.20 | 493,626 | +0.09(+0.26%) |
Dec 27, 2017 | 35.48 | 36.17 | 35.20 | 36.10 | 495,596 | +0.65(+1.84%) |
Dec 26, 2017 | 35.39 | 35.73 | 35.17 | 35.45 | 512,596 | -0.09(-0.26%) |
Dec 22, 2017 | 36.14 | 36.17 | 35.25 | 35.55 | 592,904 | -0.68(-1.88%) |
Dec 21, 2017 | 36.69 | 37.16 | 35.86 | 36.23 | 1,036,298 | -0.16(-0.43%) |
Dec 20, 2017 | 37.34 | 37.34 | 36.07 | 36.38 | 825,611 | -0.90(-2.41%) |
Dec 19, 2017 | 37.13 | 38.06 | 36.76 | 37.28 | 1,430,548 | +0.34(+0.92%) |
Dec 18, 2017 | 35.67 | 37.19 | 35.67 | 36.94 | 1,293,789 | +2.61(+7.59%) |
Dec 15, 2017 | 33.53 | 34.52 | 33.36 | 34.34 | 1,986,627 | +0.81(+2.41%) |
Dec 14, 2017 | 33.47 | 33.90 | 33.28 | 33.53 | 970,738 | +0.03(+0.09%) |
Dec 13, 2017 | 32.91 | 33.62 | 32.91 | 33.50 | 1,502,756 | +0.43(+1.31%) |
Dec 12, 2017 | 32.57 | 33.31 | 32.41 | 33.06 | 549,595 | +0.53(+1.62%) |
Dec 11, 2017 | 32.44 | 32.91 | 32.23 | 32.54 | 1,133,996 | +0.22(+0.67%) |
Dec 08, 2017 | 31.89 | 32.44 | 31.85 | 32.32 | 783,398 | +0.50(+1.56%) |
Dec 07, 2017 | 31.64 | 32.01 | 31.51 | 31.82 | 613,369 | +0.28(+0.88%) |
Dec 06, 2017 | 31.45 | 31.51 | 31.17 | 31.54 | 366,256 | -0.06(-0.20%) |
Dec 05, 2017 | 31.64 | 32.16 | 31.27 | 31.61 | 417,869 | -0.09(-0.29%) |
Dec 04, 2017 | 31.82 | 32.20 | 31.64 | 31.70 | 338,948 | +0.00(+0.00%) |
Dec 01, 2017 | 31.92 | 32.07 | 31.45 | 31.70 | 678,257 | -0.25(-0.78%) |
Nov 30, 2017 | 31.82 | 32.13 | 31.51 | 31.95 | 627,598 | +0.31(+0.98%) |
Nov 29, 2017 | 31.39 | 31.82 | 30.77 | 31.64 | 531,449 | +0.16(+0.49%) |
Nov 28, 2017 | 31.48 | 31.61 | 31.14 | 31.48 | 566,524 | +0.03(+0.10%) |
Nov 27, 2017 | 31.39 | 31.64 | 31.11 | 31.45 | 732,678 | +0.25(+0.80%) |
Nov 24, 2017 | 31.20 | 31.54 | 31.08 | 31.20 | 261,450 | -0.03(-0.10%) |
Nov 22, 2017 | 31.45 | 31.61 | 30.36 | 31.23 | 399,971 | -0.16(-0.49%) |
Nov 21, 2017 | 31.48 | 31.98 | 31.20 | 31.39 | 724,977 | +0.00(+0.00%) |
Nov 20, 2017 | 32.04 | 32.07 | 31.27 | 31.39 | 771,541 | -0.62(-1.94%) |
Nov 17, 2017 | 31.67 | 32.20 | 31.64 | 32.01 | 560,829 | +0.16(+0.49%) |
Nov 16, 2017 | 30.86 | 31.98 | 30.82 | 31.85 | 642,262 | +1.05(+3.42%) |
Nov 15, 2017 | 31.30 | 31.45 | 30.72 | 30.80 | 581,695 | -0.59(-1.88%) |
Nov 14, 2017 | 31.20 | 31.51 | 30.92 | 31.39 | 542,009 | +0.03(+0.10%) |
Nov 13, 2017 | 30.77 | 31.45 | 30.40 | 31.36 | 696,864 | +0.40(+1.30%) |
Nov 10, 2017 | 30.52 | 31.23 | 30.27 | 30.96 | 1,223,142 | +0.25(+0.81%) |
Nov 09, 2017 | 29.25 | 31.14 | 29.00 | 30.71 | 2,061,578 | +1.74(+6.00%) |
Nov 08, 2017 | 28.16 | 29.06 | 27.73 | 28.97 | 1,079,801 | +0.65(+2.30%) |
Nov 07, 2017 | 28.07 | 28.50 | 27.67 | 28.32 | 928,549 | +0.12(+0.44%) |
Nov 06, 2017 | 27.92 | 28.57 | 27.85 | 28.19 | 814,656 | +0.31(+1.11%) |
Nov 03, 2017 | 28.32 | 28.32 | 27.57 | 27.88 | 607,822 | -0.47(-1.64%) |
Nov 02, 2017 | 27.61 | 29.22 | 27.61 | 28.35 | 966,376 | +0.65(+2.35%) |
Nov 01, 2017 | 29.03 | 29.03 | 27.42 | 27.70 | 1,322,725 | -1.24(-4.29%) |
Oct 31, 2017 | 29.59 | 29.65 | 28.88 | 28.94 | 676,421 | -0.59(-2.00%) |
Oct 30, 2017 | 29.09 | 29.56 | 28.99 | 29.53 | 599,797 | +0.31(+1.06%) |
Oct 27, 2017 | 29.22 | 30.02 | 29.06 | 29.22 | 797,917 | -0.59(-1.98%) |
Oct 26, 2017 | 28.38 | 30.18 | 28.13 | 29.81 | 1,800,370 | +0.12(+0.42%) |
Oct 25, 2017 | 30.96 | 30.96 | 29.47 | 29.68 | 1,478,518 | -1.52(-4.87%) |
Oct 24, 2017 | 30.99 | 31.42 | 30.94 | 31.20 | 626,653 | +0.40(+1.31%) |
Oct 23, 2017 | 30.55 | 31.02 | 30.43 | 30.80 | 452,570 | +0.22(+0.71%) |
Oct 20, 2017 | 30.86 | 30.97 | 30.50 | 30.58 | 436,805 | +0.06(+0.20%) |
Oct 19, 2017 | 30.55 | 30.83 | 30.21 | 30.52 | 357,809 | -0.09(-0.30%) |
Oct 18, 2017 | 31.27 | 31.33 | 30.58 | 30.61 | 387,168 | -0.53(-1.69%) |
Oct 17, 2017 | 31.05 | 31.23 | 30.92 | 31.14 | 670,048 | +0.12(+0.40%) |
Oct 16, 2017 | 31.45 | 31.64 | 30.99 | 31.02 | 370,966 | -0.47(-1.48%) |
Oct 13, 2017 | 31.82 | 32.04 | 31.42 | 31.48 | 367,700 | -0.22(-0.69%) |
Oct 12, 2017 | 31.92 | 32.01 | 31.30 | 31.70 | 973,467 | -0.50(-1.54%) |
Oct 11, 2017 | 32.48 | 33.28 | 32.13 | 32.20 | 947,532 | -0.19(-0.57%) |
Oct 10, 2017 | 32.07 | 32.60 | 31.79 | 32.38 | 788,071 | +0.37(+1.16%) |
Oct 09, 2017 | 30.89 | 32.13 | 30.89 | 32.01 | 1,051,859 | +1.18(+3.82%) |
Oct 06, 2017 | 31.05 | 31.33 | 30.58 | 30.83 | 586,645 | -0.31(-1.00%) |
Oct 05, 2017 | 30.80 | 31.42 | 30.77 | 31.14 | 489,058 | +0.43(+1.41%) |
Oct 04, 2017 | 30.96 | 31.27 | 29.96 | 30.71 | 456,636 | -0.28(-0.90%) |
Oct 03, 2017 | 30.52 | 30.99 | 30.44 | 30.99 | 509,841 | +0.50(+1.63%) |