Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.52 | 41.91 | 41.37 | 41.81 | 1,145,769 | +0.27(+0.64%) |
Nov 29, 2018 | 41.81 | 42.02 | 41.55 | 41.55 | 726,907 | -0.10(-0.24%) |
Nov 28, 2018 | 40.99 | 41.82 | 40.95 | 41.65 | 792,481 | +0.75(+1.83%) |
Nov 27, 2018 | 40.92 | 41.11 | 40.42 | 40.90 | 413,596 | +0.22(+0.53%) |
Nov 26, 2018 | 40.57 | 40.73 | 40.33 | 40.68 | 687,855 | +0.53(+1.32%) |
Nov 23, 2018 | 39.76 | 40.45 | 39.72 | 40.15 | 358,135 | +0.30(+0.75%) |
Nov 21, 2018 | 39.85 | 39.85 | 39.85 | 0 | +0.11(+0.27%) | |
Nov 20, 2018 | 40.09 | 40.26 | 39.65 | 39.75 | 849,252 | -0.51(-1.26%) |
Nov 19, 2018 | 40.80 | 40.80 | 40.14 | 40.25 | 636,360 | -0.47(-1.14%) |
Nov 16, 2018 | 40.72 | 40.83 | 40.43 | 40.72 | 1,088,848 | +0.00(+0.00%) |
Nov 15, 2018 | 39.52 | 40.73 | 39.18 | 40.72 | 1,210,425 | +0.89(+2.23%) |
Nov 14, 2018 | 39.72 | 40.04 | 39.62 | 39.83 | 940,753 | +0.30(+0.76%) |
Nov 13, 2018 | 39.36 | 39.92 | 39.16 | 39.53 | 1,258,709 | +0.03(+0.08%) |
Nov 12, 2018 | 39.63 | 39.89 | 39.41 | 39.50 | 740,604 | -0.16(-0.42%) |
Nov 09, 2018 | 39.59 | 39.93 | 39.50 | 39.66 | 1,255,545 | +0.04(+0.10%) |
Nov 08, 2018 | 39.04 | 39.69 | 39.04 | 39.62 | 993,552 | +0.22(+0.57%) |
Nov 07, 2018 | 39.62 | 39.71 | 39.24 | 39.40 | 1,766,467 | -0.28(-0.71%) |
Nov 06, 2018 | 38.04 | 39.70 | 37.84 | 39.68 | 2,700,720 | +1.81(+4.77%) |
Nov 05, 2018 | 37.90 | 38.16 | 37.81 | 37.87 | 1,373,861 | -0.03(-0.09%) |
Nov 02, 2018 | 38.24 | 38.32 | 37.76 | 37.90 | 1,232,269 | -0.32(-0.84%) |
Nov 01, 2018 | 38.51 | 38.74 | 38.12 | 38.23 | 1,517,511 | -0.21(-0.56%) |
Oct 31, 2018 | 38.10 | 38.68 | 38.07 | 38.44 | 1,056,626 | +0.54(+1.41%) |
Oct 30, 2018 | 37.59 | 38.02 | 37.45 | 37.90 | 1,237,693 | +0.44(+1.17%) |
Oct 29, 2018 | 38.14 | 38.47 | 37.20 | 37.47 | 1,364,942 | -0.43(-1.13%) |
Oct 26, 2018 | 37.93 | 38.09 | 37.33 | 37.90 | 2,073,219 | -0.43(-1.12%) |
Oct 25, 2018 | 38.37 | 38.58 | 38.17 | 38.32 | 1,222,987 | +0.07(+0.17%) |
Oct 24, 2018 | 38.48 | 38.96 | 38.23 | 38.26 | 2,975,570 | -0.41(-1.07%) |
Oct 23, 2018 | 38.39 | 38.79 | 38.17 | 38.67 | 1,705,720 | -0.09(-0.23%) |
Oct 22, 2018 | 38.50 | 38.89 | 38.42 | 38.76 | 1,484,485 | +0.31(+0.82%) |
Oct 19, 2018 | 38.75 | 38.90 | 38.40 | 38.45 | 2,602,979 | -0.21(-0.53%) |
Oct 18, 2018 | 38.58 | 38.97 | 38.47 | 38.65 | 2,039,058 | +0.04(+0.11%) |
Oct 17, 2018 | 38.31 | 38.65 | 38.22 | 38.61 | 1,794,155 | +0.35(+0.91%) |
Oct 16, 2018 | 37.86 | 38.45 | 37.76 | 38.27 | 2,696,003 | +0.72(+1.91%) |
Oct 15, 2018 | 37.65 | 37.82 | 37.54 | 37.55 | 1,250,328 | -0.10(-0.26%) |
Oct 12, 2018 | 36.93 | 37.83 | 36.67 | 37.65 | 3,268,757 | +0.97(+2.65%) |
Oct 11, 2018 | 36.87 | 37.25 | 36.62 | 36.68 | 3,300,046 | -0.42(-1.13%) |
Oct 10, 2018 | 38.11 | 38.11 | 37.07 | 37.10 | 5,116,517 | -1.12(-2.94%) |
Oct 09, 2018 | 38.20 | 38.45 | 38.01 | 38.22 | 2,968,462 | -0.02(-0.06%) |
Oct 08, 2018 | 38.50 | 38.52 | 38.09 | 38.24 | 3,007,806 | -0.27(-0.71%) |
Oct 05, 2018 | 38.45 | 38.70 | 38.13 | 38.51 | 4,204,627 | -0.04(-0.11%) |
Oct 04, 2018 | 38.81 | 38.81 | 38.26 | 38.56 | 7,260,742 | -0.41(-1.06%) |
Oct 03, 2018 | 39.16 | 39.22 | 38.58 | 38.97 | 14,048,705 | +2.06(+5.59%) |
Oct 02, 2018 | 37.25 | 37.38 | 36.73 | 36.91 | 14,693,216 | -0.49(-1.30%) |
Oct 01, 2018 | 37.81 | 37.85 | 37.25 | 37.39 | 11,937,289 | -0.29(-0.77%) |
Sep 28, 2018 | 37.70 | 37.89 | 37.53 | 37.68 | 10,667,102 | -0.03(-0.09%) |
Sep 27, 2018 | 37.49 | 37.73 | 37.49 | 37.71 | 6,105,789 | +0.22(+0.59%) |
Sep 26, 2018 | 37.72 | 37.76 | 37.45 | 37.49 | 6,001,272 | -0.21(-0.55%) |
Sep 25, 2018 | 37.51 | 37.77 | 37.38 | 37.70 | 3,113,412 | +0.21(+0.57%) |
Sep 24, 2018 | 37.45 | 37.57 | 37.33 | 37.48 | 4,471,116 | +0.06(+0.15%) |
Sep 21, 2018 | 37.53 | 37.66 | 37.41 | 37.43 | 4,042,910 | -0.12(-0.31%) |
Sep 20, 2018 | 37.53 | 37.63 | 37.51 | 37.54 | 2,611,242 | +0.09(+0.24%) |
Sep 19, 2018 | 37.57 | 37.66 | 37.34 | 37.45 | 9,407,219 | -0.18(-0.48%) |
Sep 18, 2018 | 37.52 | 37.72 | 37.52 | 37.63 | 2,631,471 | +0.09(+0.24%) |
Sep 17, 2018 | 37.39 | 37.66 | 37.38 | 37.54 | 3,777,328 | -0.01(-0.02%) |
Sep 14, 2018 | 37.62 | 37.65 | 37.26 | 37.55 | 3,451,688 | -0.10(-0.26%) |
Sep 13, 2018 | 37.52 | 37.73 | 37.44 | 37.65 | 4,019,669 | +0.35(+0.93%) |
Sep 12, 2018 | 36.80 | 37.35 | 36.68 | 37.30 | 10,550,318 | +0.54(+1.46%) |
Sep 11, 2018 | 36.91 | 37.01 | 36.72 | 36.77 | 3,308,118 | -0.12(-0.31%) |
Sep 10, 2018 | 37.02 | 37.09 | 36.81 | 36.88 | 2,980,205 | -0.04(-0.11%) |
Sep 07, 2018 | 37.00 | 37.40 | 36.86 | 36.92 | 3,509,149 | -0.16(-0.44%) |
Sep 06, 2018 | 36.76 | 37.12 | 36.58 | 37.09 | 3,160,214 | +0.40(+1.08%) |
Sep 05, 2018 | 36.72 | 36.74 | 36.43 | 36.69 | 3,312,209 | +0.09(+0.25%) |
Sep 04, 2018 | 36.52 | 36.82 | 36.39 | 36.60 | 3,290,572 | -0.13(-0.36%) |
Aug 31, 2018 | 36.73 | 36.73 | 36.73 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 36.94 | 37.04 | 36.76 | 36.86 | 5,651,132 | -0.27(-0.73%) |
Aug 29, 2018 | 36.83 | 37.33 | 36.78 | 37.13 | 6,453,457 | +0.29(+0.78%) |
Aug 28, 2018 | 35.75 | 38.18 | 35.56 | 36.84 | 8,473,489 | +1.15(+3.24%) |
Aug 27, 2018 | 35.43 | 35.73 | 35.43 | 35.69 | 722,163 | +0.28(+0.79%) |
Aug 24, 2018 | 35.50 | 35.51 | 35.28 | 35.40 | 313,007 | +0.05(+0.14%) |
Aug 23, 2018 | 35.39 | 35.63 | 35.31 | 35.36 | 576,680 | -0.18(-0.51%) |
Aug 22, 2018 | 35.50 | 35.62 | 35.35 | 35.54 | 386,595 | -0.03(-0.09%) |
Aug 21, 2018 | 35.68 | 35.70 | 35.53 | 35.57 | 463,136 | -0.07(-0.21%) |
Aug 20, 2018 | 35.45 | 35.85 | 35.28 | 35.64 | 1,232,640 | +0.22(+0.63%) |
Aug 17, 2018 | 35.20 | 35.44 | 35.02 | 35.42 | 531,821 | +0.27(+0.77%) |
Aug 16, 2018 | 35.16 | 35.25 | 34.95 | 35.15 | 1,066,675 | +0.23(+0.66%) |
Aug 15, 2018 | 34.98 | 35.04 | 34.45 | 34.92 | 1,627,537 | +0.23(+0.66%) |
Aug 14, 2018 | 34.59 | 34.80 | 34.41 | 34.69 | 831,968 | +0.32(+0.92%) |
Aug 13, 2018 | 34.00 | 34.47 | 34.00 | 34.37 | 974,920 | +0.32(+0.95%) |
Aug 10, 2018 | 34.07 | 34.15 | 33.92 | 34.05 | 1,015,150 | -0.28(-0.83%) |
Aug 09, 2018 | 34.20 | 34.37 | 34.00 | 34.33 | 860,032 | +0.02(+0.05%) |
Aug 08, 2018 | 32.98 | 34.44 | 32.89 | 34.32 | 1,591,380 | +1.17(+3.52%) |
Aug 07, 2018 | 33.26 | 33.58 | 33.12 | 33.15 | 1,521,286 | -0.09(-0.27%) |
Aug 06, 2018 | 33.48 | 33.55 | 33.21 | 33.24 | 800,145 | -0.25(-0.75%) |
Aug 03, 2018 | 33.31 | 33.63 | 33.09 | 33.49 | 526,721 | +0.19(+0.58%) |
Aug 02, 2018 | 33.31 | 33.43 | 33.26 | 33.30 | 485,947 | -0.18(-0.53%) |
Aug 01, 2018 | 33.64 | 33.73 | 33.34 | 33.47 | 990,631 | -0.04(-0.12%) |
Jul 31, 2018 | 33.61 | 33.79 | 33.46 | 33.51 | 791,105 | -0.04(-0.12%) |
Jul 30, 2018 | 33.77 | 33.79 | 33.52 | 33.56 | 646,869 | -0.06(-0.17%) |
Jul 27, 2018 | 33.82 | 33.84 | 33.38 | 33.61 | 688,296 | -0.23(-0.67%) |
Jul 26, 2018 | 34.03 | 34.10 | 33.83 | 33.84 | 599,580 | -0.19(-0.55%) |
Jul 25, 2018 | 33.99 | 34.16 | 33.87 | 34.02 | 715,721 | -0.01(-0.02%) |
Jul 24, 2018 | 34.06 | 34.19 | 33.96 | 34.03 | 572,162 | -0.02(-0.05%) |
Jul 23, 2018 | 34.24 | 34.45 | 34.02 | 34.05 | 895,445 | -0.22(-0.64%) |
Jul 20, 2018 | 34.15 | 34.28 | 34.01 | 34.27 | 426,095 | +0.19(+0.57%) |
Jul 19, 2018 | 34.00 | 34.19 | 33.88 | 34.07 | 586,007 | -0.09(-0.26%) |
Jul 18, 2018 | 34.29 | 34.38 | 34.15 | 34.16 | 459,531 | -0.14(-0.40%) |
Jul 17, 2018 | 34.20 | 34.33 | 34.10 | 34.30 | 728,312 | -0.01(-0.02%) |
Jul 16, 2018 | 34.40 | 34.40 | 34.21 | 34.31 | 504,659 | -0.08(-0.24%) |
Jul 13, 2018 | 34.19 | 34.47 | 34.11 | 34.39 | 834,503 | +0.19(+0.54%) |
Jul 12, 2018 | 33.68 | 34.27 | 33.68 | 34.20 | 1,263,337 | +0.58(+1.73%) |
Jul 11, 2018 | 33.31 | 33.68 | 33.30 | 33.62 | 905,360 | +0.22(+0.65%) |
Jul 10, 2018 | 33.27 | 33.43 | 33.05 | 33.40 | 929,403 | +0.16(+0.49%) |
Jul 09, 2018 | 33.27 | 33.41 | 33.15 | 33.24 | 909,509 | -0.03(-0.10%) |
Jul 06, 2018 | 32.98 | 33.39 | 32.88 | 33.27 | 1,223,750 | +0.28(+0.86%) |
Jul 05, 2018 | 33.00 | 33.12 | 32.66 | 32.99 | 1,214,455 | +0.16(+0.49%) |
Jul 03, 2018 | 32.83 | 32.83 | 32.83 | 0 | +0.19(+0.60%) | |
Jul 02, 2018 | 32.48 | 32.69 | 32.37 | 32.63 | 612,582 | -0.01(-0.02%) |
Jun 29, 2018 | 32.52 | 32.75 | 32.52 | 32.64 | 701,887 | +0.20(+0.62%) |
Jun 28, 2018 | 32.23 | 32.62 | 32.23 | 32.44 | 1,000,586 | +0.19(+0.60%) |
Jun 27, 2018 | 32.66 | 32.71 | 32.24 | 32.24 | 1,081,112 | -0.41(-1.26%) |
Jun 26, 2018 | 32.77 | 32.81 | 32.52 | 32.66 | 1,235,349 | +0.11(+0.32%) |
Jun 25, 2018 | 32.76 | 32.82 | 32.52 | 32.55 | 870,357 | -0.41(-1.25%) |
Jun 22, 2018 | 32.97 | 33.08 | 32.82 | 32.96 | 850,574 | +0.19(+0.57%) |
Jun 21, 2018 | 32.76 | 32.83 | 32.58 | 32.78 | 901,426 | +0.06(+0.17%) |
Jun 20, 2018 | 32.64 | 32.85 | 32.60 | 32.72 | 910,865 | +0.14(+0.42%) |
Jun 19, 2018 | 32.81 | 33.06 | 32.56 | 32.58 | 1,256,063 | -0.46(-1.40%) |
Jun 18, 2018 | 33.00 | 33.13 | 32.84 | 33.05 | 709,588 | -0.10(-0.29%) |
Jun 15, 2018 | 33.27 | 33.26 | 33.14 | 3,319,405 | -0.11(-0.34%) | |
Jun 14, 2018 | 33.04 | 33.33 | 33.04 | 33.26 | 1,706,984 | +0.23(+0.71%) |
Jun 13, 2018 | 33.13 | 33.42 | 32.98 | 33.02 | 1,024,990 | +0.02(+0.05%) |
Jun 12, 2018 | 33.19 | 33.19 | 32.79 | 33.00 | 1,038,477 | -0.19(-0.56%) |
Jun 11, 2018 | 33.01 | 33.30 | 32.99 | 33.19 | 1,085,915 | +0.15(+0.44%) |
Jun 08, 2018 | 32.44 | 33.06 | 32.44 | 33.05 | 1,036,899 | +0.43(+1.32%) |
Jun 07, 2018 | 32.38 | 33.05 | 32.30 | 32.62 | 4,225,128 | +0.59(+1.85%) |
Jun 06, 2018 | 31.97 | 32.03 | 3,665,221 | +0.06(+0.18%) | ||
Jun 05, 2018 | 31.94 | 32.25 | 31.81 | 31.97 | 3,300,888 | +0.03(+0.10%) |
Jun 04, 2018 | 31.71 | 32.04 | 31.64 | 31.94 | 3,606,432 | +0.28(+0.90%) |
Jun 01, 2018 | 31.44 | 31.82 | 31.44 | 31.65 | 1,016,614 | +0.23(+0.72%) |
May 31, 2018 | 31.73 | 31.84 | 31.35 | 31.43 | 1,236,398 | -0.23(-0.72%) |
May 30, 2018 | 30.92 | 31.68 | 30.75 | 31.65 | 1,852,188 | +0.87(+2.81%) |
May 29, 2018 | 31.02 | 31.05 | 30.70 | 30.79 | 983,331 | -0.51(-1.63%) |
May 25, 2018 | 31.30 | 31.30 | 31.30 | 0 | +0.25(+0.81%) | |
May 24, 2018 | 31.22 | 31.39 | 31.00 | 31.05 | 2,119,798 | -0.17(-0.54%) |
May 23, 2018 | 31.13 | 31.26 | 31.01 | 31.22 | 981,219 | -0.05(-0.16%) |
May 22, 2018 | 31.32 | 31.51 | 31.22 | 31.26 | 1,733,734 | -0.10(-0.31%) |
May 21, 2018 | 31.37 | 31.56 | 31.32 | 31.36 | 770,416 | -0.03(-0.10%) |
May 18, 2018 | 31.49 | 31.54 | 31.30 | 31.39 | 1,154,415 | -0.23(-0.74%) |
May 17, 2018 | 31.39 | 31.79 | 31.39 | 31.63 | 1,849,878 | +0.08(+0.26%) |
May 16, 2018 | 30.91 | 31.58 | 30.84 | 31.55 | 1,949,667 | +1.09(+3.58%) |
May 15, 2018 | 30.32 | 30.53 | 30.05 | 30.46 | 1,857,264 | +0.04(+0.13%) |
May 14, 2018 | 30.12 | 30.93 | 30.03 | 30.42 | 1,820,383 | +0.57(+1.91%) |
May 11, 2018 | 30.13 | 30.13 | 28.96 | 29.85 | 3,598,695 | -1.23(-3.96%) |
May 10, 2018 | 30.90 | 31.14 | 30.74 | 31.08 | 1,258,321 | +0.28(+0.90%) |
May 09, 2018 | 30.85 | 30.88 | 30.39 | 30.80 | 941,299 | +0.04(+0.13%) |
May 08, 2018 | 30.87 | 31.03 | 30.71 | 30.76 | 1,531,336 | -0.14(-0.46%) |
May 07, 2018 | 31.12 | 31.21 | 30.85 | 30.90 | 817,430 | -0.32(-1.02%) |
May 04, 2018 | 30.99 | 31.31 | 30.93 | 31.22 | 721,143 | +0.11(+0.36%) |
May 03, 2018 | 31.53 | 31.54 | 30.94 | 31.11 | 911,552 | -0.41(-1.31%) |
May 02, 2018 | 31.82 | 31.92 | 31.50 | 31.52 | 761,175 | -0.33(-1.02%) |
May 01, 2018 | 31.82 | 31.89 | 31.63 | 31.85 | 869,656 | -0.05(-0.15%) |
Apr 30, 2018 | 31.92 | 32.08 | 31.89 | 31.89 | 927,485 | -0.02(-0.07%) |
Apr 27, 2018 | 31.66 | 32.02 | 31.66 | 31.92 | 800,086 | +0.25(+0.78%) |
Apr 26, 2018 | 31.58 | 31.77 | 31.45 | 31.67 | 749,960 | +0.23(+0.73%) |
Apr 25, 2018 | 31.49 | 31.63 | 31.32 | 31.44 | 987,110 | -0.22(-0.70%) |
Apr 24, 2018 | 31.62 | 31.83 | 31.49 | 31.66 | 1,219,790 | +0.13(+0.43%) |
Apr 23, 2018 | 31.46 | 31.58 | 31.39 | 31.53 | 576,106 | +0.09(+0.28%) |
Apr 20, 2018 | 31.47 | 31.62 | 31.31 | 31.44 | 452,992 | -0.10(-0.33%) |
Apr 19, 2018 | 31.73 | 31.84 | 31.45 | 31.54 | 627,423 | -0.24(-0.75%) |
Apr 18, 2018 | 31.77 | 31.99 | 31.62 | 31.78 | 580,152 | -0.05(-0.15%) |
Apr 17, 2018 | 31.30 | 31.91 | 31.30 | 31.83 | 1,306,928 | +0.61(+1.96%) |
Apr 16, 2018 | 31.13 | 31.28 | 31.08 | 31.22 | 645,290 | +0.08(+0.25%) |
Apr 13, 2018 | 31.29 | 31.39 | 31.11 | 31.14 | 513,991 | -0.14(-0.46%) |
Apr 12, 2018 | 31.13 | 31.31 | 31.01 | 31.28 | 802,394 | +0.24(+0.77%) |
Apr 11, 2018 | 31.54 | 31.59 | 31.04 | 31.04 | 1,105,326 | -0.66(-2.08%) |
Apr 10, 2018 | 31.87 | 31.94 | 31.66 | 31.70 | 1,020,522 | +0.01(+0.02%) |
Apr 09, 2018 | 31.55 | 31.83 | 31.41 | 31.69 | 1,000,476 | +0.24(+0.76%) |
Apr 06, 2018 | 31.22 | 31.63 | 31.22 | 31.46 | 1,462,424 | -0.16(-0.50%) |
Apr 05, 2018 | 31.26 | 31.72 | 31.26 | 31.62 | 1,598,855 | +0.28(+0.89%) |
Apr 04, 2018 | 30.73 | 31.40 | 30.51 | 31.34 | 1,407,442 | +0.48(+1.54%) |
Apr 03, 2018 | 30.76 | 31.08 | 30.67 | 30.86 | 953,280 | +0.19(+0.62%) |
Apr 02, 2018 | 30.62 | 30.97 | 30.49 | 30.67 | 1,611,803 | +0.02(+0.08%) |
Mar 29, 2018 | 30.65 | 30.65 | 30.65 | 0 | +0.10(+0.31%) | |
Mar 28, 2018 | 30.58 | 30.68 | 30.31 | 30.55 | 1,225,853 | +0.00(+0.00%) |
Mar 27, 2018 | 31.12 | 31.12 | 30.47 | 30.55 | 1,518,116 | -0.57(-1.83%) |
Mar 26, 2018 | 31.04 | 31.27 | 30.81 | 31.12 | 939,934 | +0.18(+0.59%) |
Mar 23, 2018 | 30.91 | 31.41 | 30.84 | 30.94 | 1,729,478 | +0.17(+0.57%) |
Mar 22, 2018 | 31.17 | 31.17 | 30.67 | 30.77 | 1,057,505 | -0.53(-1.70%) |
Mar 21, 2018 | 31.59 | 31.62 | 31.26 | 31.30 | 1,089,745 | -0.16(-0.50%) |
Mar 20, 2018 | 31.16 | 31.58 | 30.97 | 31.46 | 1,935,488 | +0.36(+1.15%) |
Mar 19, 2018 | 30.98 | 31.14 | 30.78 | 31.10 | 887,356 | -0.06(-0.20%) |
Mar 16, 2018 | 31.35 | 32.07 | 31.08 | 31.16 | 1,824,845 | -0.18(-0.58%) |
Mar 15, 2018 | 31.53 | 31.54 | 31.22 | 31.35 | 977,908 | -0.13(-0.40%) |
Mar 14, 2018 | 31.75 | 31.77 | 31.31 | 31.47 | 1,181,143 | -0.14(-0.45%) |
Mar 13, 2018 | 32.19 | 32.26 | 31.57 | 31.62 | 906,206 | -0.49(-1.53%) |
Mar 12, 2018 | 32.04 | 32.23 | 31.96 | 32.11 | 787,397 | +0.07(+0.22%) |
Mar 09, 2018 | 31.85 | 32.08 | 31.76 | 32.04 | 781,177 | +0.36(+1.13%) |
Mar 08, 2018 | 31.36 | 31.71 | 31.20 | 31.68 | 874,264 | +0.44(+1.42%) |
Mar 07, 2018 | 31.38 | 31.02 | 31.23 | 886,028 | -0.18(-0.58%) | |
Mar 06, 2018 | 31.41 | 31.54 | 31.13 | 31.42 | 731,890 | +0.10(+0.33%) |
Mar 05, 2018 | 30.93 | 31.39 | 30.86 | 31.31 | 491,287 | +0.12(+0.38%) |
Mar 02, 2018 | 30.94 | 31.26 | 30.77 | 31.20 | 688,471 | +0.10(+0.33%) |
Mar 01, 2018 | 31.23 | 31.24 | 30.70 | 31.09 | 1,493,023 | -0.14(-0.46%) |
Feb 28, 2018 | 31.83 | 31.90 | 31.23 | 31.23 | 1,240,024 | -0.44(-1.38%) |
Feb 27, 2018 | 31.89 | 31.95 | 31.66 | 31.67 | 684,236 | -0.14(-0.45%) |
Feb 26, 2018 | 31.65 | 31.91 | 31.50 | 31.81 | 916,717 | +0.19(+0.60%) |
Feb 23, 2018 | 31.38 | 31.65 | 31.38 | 31.62 | 802,291 | +0.27(+0.86%) |
Feb 22, 2018 | 31.27 | 31.35 | 1,046,858 | -0.13(-0.43%) | ||
Feb 21, 2018 | 31.31 | 31.66 | 31.17 | 31.49 | 1,160,766 | +0.58(+1.88%) |
Feb 20, 2018 | 31.12 | 31.14 | 30.84 | 30.91 | 1,717,885 | -0.29(-0.92%) |
Feb 16, 2018 | 31.19 | 31.19 | 31.19 | 0 | -0.04(-0.12%) | |
Feb 15, 2018 | 31.45 | 31.45 | 31.07 | 31.23 | 1,236,219 | +0.00(+0.00%) |
Feb 14, 2018 | 30.85 | 31.32 | 30.72 | 31.23 | 1,649,685 | +0.26(+0.85%) |
Feb 13, 2018 | 31.09 | 31.09 | 30.57 | 30.97 | 1,832,855 | -0.12(-0.40%) |
Feb 12, 2018 | 30.76 | 31.42 | 30.69 | 31.09 | 2,618,607 | +0.47(+1.55%) |
Feb 09, 2018 | 30.80 | 30.95 | 30.32 | 30.62 | 2,030,275 | -0.13(-0.43%) |
Feb 08, 2018 | 31.44 | 31.52 | 30.67 | 30.75 | 2,015,468 | -0.78(-2.47%) |
Feb 07, 2018 | 31.48 | 31.86 | 31.35 | 31.53 | 2,030,687 | -0.01(-0.02%) |
Feb 06, 2018 | 31.46 | 32.10 | 31.09 | 31.54 | 2,867,126 | -0.61(-1.89%) |
Feb 05, 2018 | 32.56 | 32.84 | 32.00 | 32.14 | 1,549,678 | -0.77(-2.34%) |
Feb 02, 2018 | 33.27 | 33.27 | 32.83 | 32.91 | 2,352,352 | -0.67(-1.99%) |
Feb 01, 2018 | 33.38 | 33.69 | 32.19 | 33.58 | 3,329,998 | -0.09(-0.25%) |
Jan 31, 2018 | 35.19 | 35.45 | 33.35 | 33.67 | 5,333,107 | -2.50(-6.90%) |
Jan 30, 2018 | 36.78 | 36.85 | 35.75 | 36.16 | 9,858,134 | +2.39(+7.07%) |
Jan 29, 2018 | 34.02 | 34.28 | 33.78 | 33.78 | 1,034,867 | -0.44(-1.27%) |
Jan 26, 2018 | 33.83 | 34.41 | 33.83 | 34.21 | 1,365,038 | +0.46(+1.36%) |
Jan 25, 2018 | 33.99 | 34.08 | 33.67 | 33.75 | 971,567 | -0.16(-0.46%) |
Jan 24, 2018 | 33.78 | 34.18 | 33.58 | 33.91 | 1,173,242 | +0.26(+0.79%) |
Jan 23, 2018 | 33.68 | 33.77 | 33.38 | 33.64 | 1,463,746 | -0.17(-0.51%) |
Jan 22, 2018 | 33.97 | 33.97 | 33.69 | 33.81 | 1,275,606 | -0.16(-0.46%) |
Jan 19, 2018 | 33.88 | 34.08 | 33.85 | 33.97 | 572,258 | +0.05(+0.14%) |
Jan 18, 2018 | 33.90 | 34.02 | 33.78 | 33.92 | 795,534 | -0.01(-0.02%) |
Jan 17, 2018 | 33.89 | 34.16 | 33.80 | 33.93 | 894,425 | +0.06(+0.18%) |
Jan 16, 2018 | 33.90 | 34.05 | 33.86 | 33.87 | 705,519 | -0.02(-0.05%) |
Jan 12, 2018 | 33.88 | 33.88 | 33.88 | 0 | +0.19(+0.58%) | |
Jan 11, 2018 | 33.95 | 33.98 | 33.63 | 33.69 | 889,583 | -0.30(-0.87%) |
Jan 10, 2018 | 34.16 | 34.28 | 33.86 | 33.99 | 1,041,444 | -0.25(-0.73%) |
Jan 09, 2018 | 34.25 | 34.52 | 34.17 | 34.23 | 678,378 | +0.01(+0.02%) |
Jan 08, 2018 | 34.31 | 34.37 | 34.11 | 34.23 | 802,020 | -0.16(-0.47%) |
Jan 05, 2018 | 34.37 | 34.63 | 34.36 | 34.39 | 813,427 | +0.16(+0.48%) |
Jan 04, 2018 | 34.09 | 34.26 | 33.99 | 34.23 | 1,176,931 | +0.20(+0.59%) |
Jan 03, 2018 | 34.07 | 34.09 | 33.85 | 34.02 | 571,078 | +0.01(+0.02%) |
Jan 02, 2018 | 33.97 | 34.06 | 33.79 | 34.02 | 1,075,527 | +0.13(+0.39%) |
Dec 29, 2017 | 33.88 | 33.88 | 33.88 | 0 | +0.04(+0.11%) | |
Dec 28, 2017 | 33.84 | 33.91 | 33.53 | 33.85 | 1,107,003 | +0.06(+0.18%) |
Dec 27, 2017 | 33.68 | 33.87 | 33.64 | 33.78 | 651,496 | +0.27(+0.81%) |
Dec 26, 2017 | 33.78 | 33.78 | 33.46 | 33.51 | 320,472 | -0.24(-0.71%) |
Dec 22, 2017 | 33.73 | 33.80 | 33.53 | 33.75 | 776,064 | +0.02(+0.07%) |
Dec 21, 2017 | 33.98 | 34.16 | 33.71 | 33.73 | 924,857 | -0.14(-0.41%) |
Dec 20, 2017 | 33.88 | 33.92 | 33.76 | 33.87 | 1,159,915 | +0.09(+0.25%) |
Dec 19, 2017 | 33.91 | 33.97 | 33.57 | 33.78 | 1,410,972 | -0.21(-0.62%) |
Dec 18, 2017 | 34.38 | 34.61 | 33.99 | 33.99 | 874,481 | -0.37(-1.06%) |
Dec 15, 2017 | 34.50 | 34.72 | 34.28 | 34.36 | 1,039,951 | -0.14(-0.41%) |
Dec 14, 2017 | 34.37 | 34.75 | 34.25 | 34.50 | 972,294 | +0.16(+0.48%) |
Dec 13, 2017 | 34.43 | 34.60 | 34.34 | 34.34 | 1,154,608 | -0.09(-0.25%) |
Dec 12, 2017 | 34.47 | 34.49 | 34.30 | 34.42 | 656,115 | -0.05(-0.16%) |
Dec 11, 2017 | 34.37 | 34.53 | 34.30 | 34.48 | 594,135 | +0.07(+0.20%) |
Dec 08, 2017 | 34.31 | 34.44 | 34.10 | 34.41 | 768,614 | +0.20(+0.59%) |
Dec 07, 2017 | 34.17 | 34.51 | 34.16 | 34.20 | 994,436 | -0.02(-0.07%) |
Dec 06, 2017 | 34.34 | 34.53 | 34.22 | 34.23 | 679,150 | -0.15(-0.43%) |
Dec 05, 2017 | 34.63 | 34.69 | 34.35 | 34.37 | 1,385,092 | -0.05(-0.14%) |
Dec 04, 2017 | 34.72 | 34.74 | 34.41 | 34.42 | 1,485,017 | -0.20(-0.58%) |